Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.73 | 12.93 | 12.45 | 12.88 | 560,250 | +0.25(+1.95%) |
Jun 29, 2004 | 12.66 | 12.73 | 12.03 | 12.63 | 798,750 | -0.10(-0.79%) |
Jun 28, 2004 | 13.41 | 13.43 | 12.68 | 12.73 | 448,800 | -0.57(-4.31%) |
Jun 25, 2004 | 13.47 | 13.60 | 12.91 | 13.31 | 1,245,300 | -0.17(-1.24%) |
Jun 24, 2004 | 13.63 | 13.88 | 13.27 | 13.47 | 833,850 | -0.25(-1.80%) |
Jun 23, 2004 | 12.98 | 13.75 | 12.72 | 13.72 | 572,550 | +0.85(+6.63%) |
Jun 22, 2004 | 13.32 | 13.32 | 12.27 | 12.87 | 1,317,750 | -0.16(-1.23%) |
Jun 21, 2004 | 13.58 | 13.67 | 13.01 | 13.03 | 527,850 | -0.56(-4.12%) |
Jun 18, 2004 | 13.82 | 13.92 | 13.29 | 13.59 | 885,150 | -0.33(-2.39%) |
Jun 17, 2004 | 13.32 | 14.00 | 13.28 | 13.92 | 2,792,400 | +0.83(+6.37%) |
Jun 16, 2004 | 12.78 | 13.09 | 12.65 | 13.09 | 511,950 | +0.26(+2.03%) |
Jun 15, 2004 | 12.77 | 13.27 | 12.67 | 12.83 | 435,000 | +0.23(+1.80%) |
Jun 14, 2004 | 12.46 | 12.71 | 12.37 | 12.60 | 534,600 | +0.10(+0.80%) |
Jun 10, 2004 | 12.60 | 12.83 | 12.47 | 12.50 | 275,400 | -0.01(-0.05%) |
Jun 09, 2004 | 13.27 | 13.33 | 12.30 | 12.51 | 625,350 | -0.77(-5.78%) |
Jun 08, 2004 | 12.64 | 13.41 | 12.57 | 13.27 | 807,000 | +0.64(+5.07%) |
Jun 07, 2004 | 13.00 | 13.00 | 12.03 | 12.63 | 858,000 | -0.19(-1.46%) |
Jun 04, 2004 | 12.53 | 13.73 | 12.53 | 12.82 | 2,325,900 | +0.30(+2.40%) |
Jun 03, 2004 | 12.35 | 12.65 | 12.11 | 12.52 | 293,400 | +0.06(+0.48%) |
Jun 02, 2004 | 12.92 | 12.92 | 12.08 | 12.46 | 245,100 | -0.28(-2.20%) |
Jun 01, 2004 | 12.81 | 12.81 | 12.37 | 12.74 | 178,800 | -0.05(-0.37%) |
May 28, 2004 | 12.67 | 12.81 | 12.34 | 12.79 | 374,400 | +0.23(+1.80%) |
May 27, 2004 | 12.37 | 12.95 | 12.17 | 12.56 | 941,100 | +0.19(+1.56%) |
May 26, 2004 | 11.46 | 12.41 | 11.45 | 12.37 | 697,950 | +0.71(+6.12%) |
May 25, 2004 | 11.20 | 11.65 | 11.02 | 11.65 | 278,250 | +0.37(+3.31%) |
May 24, 2004 | 11.13 | 11.47 | 11.11 | 11.28 | 142,350 | +0.24(+2.17%) |
May 21, 2004 | 10.88 | 11.10 | 10.83 | 11.04 | 97,050 | +0.23(+2.16%) |
May 20, 2004 | 10.94 | 11.17 | 10.69 | 10.81 | 148,500 | -0.19(-1.70%) |
May 19, 2004 | 11.07 | 11.37 | 10.91 | 10.99 | 265,650 | -0.04(-0.36%) |
May 18, 2004 | 11.02 | 11.23 | 10.85 | 11.03 | 149,400 | +0.07(+0.61%) |
May 17, 2004 | 11.26 | 11.26 | 10.52 | 10.97 | 569,250 | -0.47(-4.08%) |
May 14, 2004 | 11.33 | 11.60 | 10.91 | 11.43 | 518,100 | +0.03(+0.23%) |
May 13, 2004 | 11.15 | 11.50 | 10.95 | 11.41 | 454,200 | +0.34(+3.07%) |
May 12, 2004 | 10.93 | 11.23 | 10.49 | 11.07 | 327,150 | +0.23(+2.15%) |
May 11, 2004 | 10.67 | 10.99 | 10.67 | 10.83 | 709,950 | +0.10(+0.93%) |
May 10, 2004 | 10.75 | 10.90 | 10.38 | 10.73 | 509,700 | -0.03(-0.25%) |
May 07, 2004 | 11.03 | 11.27 | 10.75 | 10.76 | 181,050 | -0.29(-2.60%) |
May 06, 2004 | 11.23 | 11.33 | 10.89 | 11.05 | 314,100 | -0.28(-2.47%) |
May 05, 2004 | 11.39 | 11.39 | 11.20 | 11.33 | 551,100 | -0.01(-0.12%) |
May 04, 2004 | 11.21 | 11.55 | 11.09 | 11.34 | 927,750 | +0.17(+1.49%) |
May 03, 2004 | 10.91 | 11.28 | 10.75 | 11.17 | 340,350 | +0.14(+1.27%) |
Apr 30, 2004 | 11.51 | 11.57 | 10.84 | 11.03 | 415,200 | -0.17(-1.49%) |
Apr 29, 2004 | 11.51 | 11.83 | 11.14 | 11.20 | 770,700 | -0.30(-2.61%) |
Apr 28, 2004 | 11.83 | 11.85 | 11.37 | 11.50 | 552,900 | -0.33(-2.82%) |
Apr 27, 2004 | 11.86 | 11.89 | 11.57 | 11.83 | 480,300 | +0.07(+0.57%) |
Apr 26, 2004 | 12.03 | 12.03 | 11.42 | 11.77 | 1,403,100 | -0.11(-0.95%) |
Apr 23, 2004 | 11.63 | 12.71 | 11.33 | 11.88 | 2,893,800 | +1.93(+19.44%) |
Apr 22, 2004 | 10.53 | 10.76 | 9.760 | 9.947 | 1,678,800 | -0.59(-5.57%) |
Apr 21, 2004 | 10.48 | 10.80 | 10.27 | 10.53 | 699,900 | +0.00(+0.00%) |
Apr 20, 2004 | 10.89 | 10.98 | 10.46 | 10.53 | 600,000 | -0.19(-1.80%) |
Apr 19, 2004 | 10.57 | 10.89 | 10.43 | 10.73 | 367,050 | +0.23(+2.16%) |
Apr 16, 2004 | 10.97 | 10.97 | 10.33 | 10.50 | 266,400 | -0.42(-3.85%) |
Apr 15, 2004 | 11.31 | 11.43 | 10.33 | 10.92 | 991,050 | -0.16(-1.44%) |
Apr 14, 2004 | 11.47 | 11.47 | 10.73 | 11.08 | 509,700 | -0.36(-3.15%) |
Apr 13, 2004 | 11.77 | 11.83 | 11.21 | 11.44 | 523,500 | -0.37(-3.16%) |
Apr 12, 2004 | 11.34 | 11.85 | 11.27 | 11.81 | 799,950 | +0.55(+4.85%) |
Apr 08, 2004 | 11.49 | 11.50 | 11.21 | 11.27 | 261,600 | +0.07(+0.60%) |
Apr 07, 2004 | 11.53 | 11.53 | 10.78 | 11.20 | 1,650,450 | -0.64(-5.41%) |
Apr 06, 2004 | 12.00 | 12.11 | 11.84 | 11.84 | 612,750 | -0.32(-2.63%) |
Apr 05, 2004 | 11.73 | 12.16 | 11.50 | 12.16 | 981,600 | +0.64(+5.56%) |
Apr 02, 2004 | 11.83 | 12.17 | 11.26 | 11.52 | 498,150 | -0.11(-0.97%) |