Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.20 | 13.28 | 12.84 | 12.91 | 303,206 | -0.21(-1.63%) |
Jun 29, 2004 | 13.09 | 13.33 | 12.90 | 13.12 | 207,846 | +0.15(+1.15%) |
Jun 28, 2004 | 13.35 | 13.38 | 12.88 | 12.97 | 252,504 | -0.13(-1.00%) |
Jun 25, 2004 | 13.00 | 13.29 | 12.97 | 13.10 | 462,701 | +0.01(+0.09%) |
Jun 24, 2004 | 12.88 | 13.10 | 12.87 | 13.09 | 350,887 | +0.15(+1.15%) |
Jun 23, 2004 | 13.03 | 13.10 | 12.74 | 12.94 | 353,741 | -0.07(-0.55%) |
Jun 22, 2004 | 12.48 | 13.01 | 12.38 | 13.01 | 366,333 | +0.61(+4.90%) |
Jun 21, 2004 | 12.87 | 12.96 | 12.38 | 12.41 | 895,182 | -0.55(-4.23%) |
Jun 18, 2004 | 11.64 | 13.00 | 11.60 | 12.96 | 1,277,968 | +1.35(+11.65%) |
Jun 17, 2004 | 11.07 | 11.69 | 10.99 | 11.60 | 1,055,851 | +0.51(+4.56%) |
Jun 16, 2004 | 11.10 | 11.28 | 10.98 | 11.10 | 350,215 | -0.12(-1.06%) |
Jun 15, 2004 | 10.68 | 11.28 | 10.68 | 11.22 | 305,389 | +0.57(+5.31%) |
Jun 14, 2004 | 10.90 | 11.11 | 10.61 | 10.65 | 340,142 | -0.32(-2.93%) |
Jun 10, 2004 | 11.11 | 11.38 | 10.97 | 10.97 | 207,174 | -0.20(-1.76%) |
Jun 09, 2004 | 11.41 | 11.41 | 11.10 | 11.17 | 154,625 | -0.21(-1.83%) |
Jun 08, 2004 | 11.44 | 11.56 | 11.31 | 11.38 | 250,489 | -0.17(-1.50%) |
Jun 07, 2004 | 11.18 | 11.56 | 11.02 | 11.55 | 333,091 | +0.55(+4.98%) |
Jun 04, 2004 | 10.93 | 11.08 | 10.75 | 11.00 | 185,516 | +0.21(+1.99%) |
Jun 03, 2004 | 11.14 | 11.14 | 10.79 | 10.79 | 349,879 | -0.25(-2.27%) |
Jun 02, 2004 | 11.28 | 11.35 | 11.03 | 11.04 | 220,269 | -0.18(-1.59%) |
Jun 01, 2004 | 11.26 | 11.26 | 11.11 | 11.22 | 312,272 | +0.03(+0.27%) |
May 28, 2004 | 11.41 | 11.41 | 11.14 | 11.19 | 240,080 | -0.22(-1.93%) |
May 27, 2004 | 11.35 | 11.41 | 11.22 | 11.41 | 285,578 | +0.10(+0.84%) |
May 26, 2004 | 11.15 | 11.35 | 10.96 | 11.31 | 286,753 | +0.07(+0.64%) |
May 25, 2004 | 10.76 | 11.25 | 10.64 | 11.24 | 458,000 | +0.43(+3.97%) |
May 24, 2004 | 11.33 | 11.39 | 10.72 | 10.81 | 662,656 | -0.44(-3.92%) |
May 21, 2004 | 11.04 | 11.35 | 10.97 | 11.25 | 392,859 | +0.27(+2.44%) |
May 20, 2004 | 11.67 | 11.79 | 10.97 | 10.98 | 639,487 | -0.74(-6.30%) |
May 19, 2004 | 11.84 | 12.00 | 11.64 | 11.72 | 191,393 | -0.04(-0.30%) |
May 18, 2004 | 11.99 | 12.07 | 11.61 | 11.76 | 196,429 | -0.12(-1.00%) |
May 17, 2004 | 11.88 | 11.98 | 11.74 | 11.88 | 186,020 | -0.11(-0.89%) |
May 14, 2004 | 11.92 | 12.15 | 11.76 | 11.98 | 257,373 | -0.09(-0.74%) |
May 13, 2004 | 12.36 | 12.48 | 12.06 | 12.07 | 106,105 | -0.17(-1.36%) |
May 12, 2004 | 12.19 | 12.34 | 11.91 | 12.24 | 196,765 | +0.08(+0.69%) |
May 11, 2004 | 12.13 | 12.22 | 11.97 | 12.16 | 158,319 | +0.15(+1.24%) |
May 10, 2004 | 12.17 | 12.39 | 11.98 | 12.01 | 207,342 | -0.15(-1.27%) |
May 07, 2004 | 12.51 | 12.57 | 12.05 | 12.16 | 211,707 | -0.35(-2.76%) |
May 06, 2004 | 12.42 | 12.65 | 12.12 | 12.51 | 287,257 | +0.24(+1.94%) |
May 05, 2004 | 12.50 | 12.68 | 12.21 | 12.27 | 305,893 | -0.36(-2.83%) |
May 04, 2004 | 12.35 | 12.75 | 12.17 | 12.63 | 356,259 | +0.25(+2.02%) |
May 03, 2004 | 12.35 | 12.43 | 12.15 | 12.38 | 658,627 | +0.16(+1.32%) |
Apr 30, 2004 | 12.53 | 12.53 | 12.21 | 12.22 | 205,663 | -0.24(-1.91%) |
Apr 29, 2004 | 12.75 | 12.75 | 12.38 | 12.45 | 230,343 | -0.33(-2.56%) |
Apr 28, 2004 | 13.26 | 13.26 | 12.64 | 12.78 | 268,286 | -0.55(-4.15%) |
Apr 27, 2004 | 13.56 | 13.98 | 13.20 | 13.34 | 351,390 | -0.36(-2.65%) |
Apr 26, 2004 | 13.71 | 13.82 | 13.55 | 13.70 | 186,188 | -0.10(-0.69%) |
Apr 23, 2004 | 14.19 | 14.19 | 13.65 | 13.79 | 496,614 | -0.35(-2.48%) |
Apr 22, 2004 | 14.03 | 14.21 | 13.87 | 14.15 | 345,179 | +0.13(+0.89%) |
Apr 21, 2004 | 13.85 | 14.05 | 13.85 | 14.02 | 140,187 | +0.14(+1.03%) |
Apr 20, 2004 | 14.18 | 14.18 | 13.85 | 13.88 | 215,904 | -0.27(-1.90%) |
Apr 19, 2004 | 14.06 | 14.18 | 13.85 | 14.15 | 123,566 | +0.00(+0.00%) |
Apr 16, 2004 | 14.12 | 14.38 | 13.92 | 14.15 | 249,650 | +0.10(+0.68%) |
Apr 15, 2004 | 14.35 | 14.44 | 13.81 | 14.05 | 135,821 | -0.27(-1.91%) |
Apr 14, 2004 | 14.18 | 14.52 | 14.04 | 14.32 | 156,472 | +0.14(+0.97%) |
Apr 13, 2004 | 14.59 | 14.74 | 14.19 | 14.19 | 260,227 | -0.46(-3.17%) |
Apr 12, 2004 | 14.15 | 14.74 | 14.15 | 14.65 | 293,973 | +0.49(+3.49%) |
Apr 08, 2004 | 14.36 | 14.55 | 14.14 | 14.16 | 189,378 | -0.31(-2.14%) |
Apr 07, 2004 | 14.50 | 14.59 | 14.19 | 14.47 | 147,406 | +0.11(+0.79%) |
Apr 06, 2004 | 14.63 | 14.71 | 14.23 | 14.35 | 203,648 | -0.37(-2.51%) |
Apr 05, 2004 | 14.42 | 14.74 | 14.31 | 14.72 | 287,257 | +0.02(+0.16%) |
Apr 02, 2004 | 14.31 | 14.70 | 14.30 | 14.70 | 262,745 | +0.20(+1.35%) |