Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.11 | 13.19 | 12.76 | 12.82 | 305,174 | -0.21(-1.63%) |
Jun 29, 2004 | 13.01 | 13.24 | 12.82 | 13.04 | 209,195 | +0.15(+1.15%) |
Jun 28, 2004 | 13.27 | 13.29 | 12.79 | 12.89 | 254,143 | -0.13(-1.00%) |
Jun 25, 2004 | 12.91 | 13.21 | 12.88 | 13.02 | 465,704 | +0.01(+0.09%) |
Jun 24, 2004 | 12.79 | 13.01 | 12.79 | 13.01 | 353,164 | +0.15(+1.15%) |
Jun 23, 2004 | 12.94 | 13.01 | 12.66 | 12.86 | 356,037 | -0.07(-0.55%) |
Jun 22, 2004 | 12.40 | 12.93 | 12.30 | 12.93 | 368,710 | +0.60(+4.90%) |
Jun 21, 2004 | 12.78 | 12.87 | 12.30 | 12.33 | 900,992 | -0.54(-4.23%) |
Jun 18, 2004 | 11.57 | 12.92 | 11.52 | 12.87 | 1,286,262 | +1.34(+11.65%) |
Jun 17, 2004 | 11.00 | 11.62 | 10.92 | 11.53 | 1,062,704 | +0.50(+4.56%) |
Jun 16, 2004 | 11.03 | 11.21 | 10.91 | 11.03 | 352,488 | -0.12(-1.06%) |
Jun 15, 2004 | 10.61 | 11.20 | 10.61 | 11.14 | 307,371 | +0.56(+5.31%) |
Jun 14, 2004 | 10.83 | 11.04 | 10.55 | 10.58 | 342,350 | -0.32(-2.93%) |
Jun 10, 2004 | 11.04 | 11.30 | 10.90 | 10.90 | 208,519 | -0.20(-1.76%) |
Jun 09, 2004 | 11.33 | 11.33 | 11.03 | 11.10 | 155,629 | -0.21(-1.83%) |
Jun 08, 2004 | 11.36 | 11.48 | 11.23 | 11.30 | 252,115 | -0.17(-1.50%) |
Jun 07, 2004 | 11.11 | 11.48 | 10.95 | 11.47 | 335,252 | +0.54(+4.98%) |
Jun 04, 2004 | 10.86 | 11.01 | 10.68 | 10.93 | 186,721 | +0.21(+1.99%) |
Jun 03, 2004 | 11.07 | 11.07 | 10.72 | 10.72 | 352,150 | -0.25(-2.27%) |
Jun 02, 2004 | 11.21 | 11.28 | 10.96 | 10.97 | 221,699 | -0.18(-1.59%) |
Jun 01, 2004 | 11.18 | 11.19 | 11.04 | 11.14 | 314,299 | +0.03(+0.27%) |
May 28, 2004 | 11.34 | 11.34 | 11.07 | 11.11 | 241,638 | -0.22(-1.93%) |
May 27, 2004 | 11.28 | 11.33 | 11.14 | 11.33 | 287,432 | +0.09(+0.84%) |
May 26, 2004 | 11.08 | 11.28 | 10.89 | 11.24 | 288,614 | +0.07(+0.64%) |
May 25, 2004 | 10.69 | 11.17 | 10.58 | 11.17 | 460,972 | +0.43(+3.97%) |
May 24, 2004 | 11.26 | 11.32 | 10.65 | 10.74 | 666,957 | -0.44(-3.92%) |
May 21, 2004 | 10.97 | 11.27 | 10.90 | 11.18 | 395,409 | +0.27(+2.44%) |
May 20, 2004 | 11.59 | 11.72 | 10.90 | 10.91 | 643,638 | -0.73(-6.30%) |
May 19, 2004 | 11.76 | 11.92 | 11.57 | 11.65 | 192,635 | -0.04(-0.30%) |
May 18, 2004 | 11.91 | 11.99 | 11.54 | 11.68 | 197,704 | -0.12(-1.00%) |
May 17, 2004 | 11.80 | 11.91 | 11.66 | 11.80 | 187,227 | -0.11(-0.90%) |
May 14, 2004 | 11.84 | 12.07 | 11.69 | 11.91 | 259,043 | -0.09(-0.74%) |
May 13, 2004 | 12.28 | 12.40 | 11.98 | 12.00 | 106,794 | -0.17(-1.36%) |
May 12, 2004 | 12.11 | 12.26 | 11.84 | 12.16 | 198,042 | +0.08(+0.69%) |
May 11, 2004 | 12.05 | 12.14 | 11.89 | 12.08 | 159,346 | +0.15(+1.24%) |
May 10, 2004 | 12.10 | 12.31 | 11.90 | 11.93 | 208,688 | -0.15(-1.27%) |
May 07, 2004 | 12.43 | 12.49 | 11.97 | 12.08 | 213,081 | -0.34(-2.76%) |
May 06, 2004 | 12.34 | 12.57 | 12.04 | 12.43 | 289,121 | +0.24(+1.94%) |
May 05, 2004 | 12.42 | 12.60 | 12.13 | 12.19 | 307,878 | -0.36(-2.83%) |
May 04, 2004 | 12.27 | 12.67 | 12.09 | 12.55 | 358,571 | +0.25(+2.02%) |
May 03, 2004 | 12.27 | 12.35 | 12.07 | 12.30 | 662,901 | +0.16(+1.32%) |
Apr 30, 2004 | 12.45 | 12.45 | 12.13 | 12.14 | 206,998 | -0.24(-1.91%) |
Apr 29, 2004 | 12.66 | 12.66 | 12.30 | 12.37 | 231,838 | -0.33(-2.56%) |
Apr 28, 2004 | 13.18 | 13.18 | 12.56 | 12.70 | 270,027 | -0.55(-4.15%) |
Apr 27, 2004 | 13.47 | 13.89 | 13.11 | 13.25 | 353,671 | -0.36(-2.65%) |
Apr 26, 2004 | 13.62 | 13.73 | 13.46 | 13.61 | 187,396 | -0.09(-0.69%) |
Apr 23, 2004 | 14.10 | 14.10 | 13.56 | 13.71 | 499,837 | -0.35(-2.48%) |
Apr 22, 2004 | 13.94 | 14.11 | 13.78 | 14.06 | 347,419 | +0.12(+0.89%) |
Apr 21, 2004 | 13.77 | 13.96 | 13.76 | 13.93 | 141,096 | +0.14(+1.03%) |
Apr 20, 2004 | 14.09 | 14.09 | 13.76 | 13.79 | 217,306 | -0.27(-1.89%) |
Apr 19, 2004 | 13.97 | 14.08 | 13.76 | 14.06 | 124,368 | +0.00(+0.00%) |
Apr 16, 2004 | 14.03 | 14.29 | 13.83 | 14.06 | 251,270 | +0.09(+0.68%) |
Apr 15, 2004 | 14.26 | 14.35 | 13.72 | 13.96 | 136,703 | -0.27(-1.91%) |
Apr 14, 2004 | 14.08 | 14.42 | 13.95 | 14.23 | 157,487 | +0.14(+0.97%) |
Apr 13, 2004 | 14.49 | 14.65 | 14.10 | 14.10 | 261,916 | -0.46(-3.17%) |
Apr 12, 2004 | 14.06 | 14.64 | 14.06 | 14.56 | 295,881 | +0.49(+3.49%) |
Apr 08, 2004 | 14.27 | 14.46 | 14.05 | 14.07 | 190,607 | -0.31(-2.14%) |
Apr 07, 2004 | 14.40 | 14.50 | 14.10 | 14.37 | 148,362 | +0.11(+0.79%) |
Apr 06, 2004 | 14.53 | 14.62 | 14.14 | 14.26 | 204,970 | -0.37(-2.51%) |
Apr 05, 2004 | 14.33 | 14.65 | 14.21 | 14.63 | 289,121 | +0.02(+0.16%) |
Apr 02, 2004 | 14.22 | 14.61 | 14.20 | 14.61 | 264,451 | +0.20(+1.36%) |