Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.45 | 11.82 | 11.45 | 11.72 | 231,600 | +0.13(+1.12%) |
Jun 29, 2004 | 11.19 | 11.64 | 11.19 | 11.59 | 382,000 | +0.30(+2.66%) |
Jun 28, 2004 | 11.24 | 11.45 | 11.06 | 11.29 | 218,400 | -0.04(-0.35%) |
Jun 25, 2004 | 11.12 | 11.39 | 10.96 | 11.33 | 208,500 | +0.28(+2.53%) |
Jun 24, 2004 | 11.00 | 11.35 | 10.93 | 11.05 | 325,500 | +0.05(+0.45%) |
Jun 23, 2004 | 10.70 | 11.52 | 10.51 | 11.00 | 694,500 | +0.38(+3.58%) |
Jun 22, 2004 | 9.410 | 10.73 | 9.400 | 10.62 | 1,222,800 | +1.28(+13.70%) |
Jun 21, 2004 | 10.70 | 10.95 | 9.250 | 9.340 | 1,630,200 | -2.47(-20.91%) |
Jun 18, 2004 | 12.00 | 12.15 | 11.69 | 11.81 | 438,800 | -0.19(-1.58%) |
Jun 17, 2004 | 11.55 | 12.09 | 11.55 | 12.00 | 589,300 | -0.17(-1.40%) |
Jun 16, 2004 | 12.80 | 13.10 | 12.17 | 12.17 | 809,500 | -0.58(-4.55%) |
Jun 15, 2004 | 14.34 | 14.34 | 12.00 | 12.75 | 2,422,300 | -1.66(-11.52%) |
Jun 14, 2004 | 15.75 | 15.75 | 14.41 | 14.41 | 464,900 | -1.34(-8.51%) |
Jun 10, 2004 | 15.80 | 15.96 | 15.70 | 15.75 | 143,600 | +0.02(+0.13%) |
Jun 09, 2004 | 16.02 | 16.05 | 15.57 | 15.73 | 54,600 | -0.28(-1.75%) |
Jun 08, 2004 | 16.01 | 16.02 | 15.92 | 16.01 | 79,400 | +0.00(+0.00%) |
Jun 07, 2004 | 16.01 | 16.01 | 15.65 | 16.01 | 117,200 | +0.05(+0.31%) |
Jun 04, 2004 | 15.99 | 16.02 | 15.91 | 15.96 | 39,200 | -0.01(-0.06%) |
Jun 03, 2004 | 16.03 | 16.06 | 15.95 | 15.97 | 72,300 | -0.06(-0.37%) |
Jun 02, 2004 | 16.10 | 16.10 | 15.90 | 16.03 | 93,800 | -0.07(-0.43%) |
Jun 01, 2004 | 16.28 | 16.28 | 15.72 | 16.10 | 98,200 | -0.40(-2.42%) |
May 28, 2004 | 16.18 | 16.50 | 15.72 | 16.50 | 103,400 | +0.33(+2.04%) |
May 27, 2004 | 15.95 | 16.19 | 15.93 | 16.17 | 51,600 | +0.22(+1.38%) |
May 26, 2004 | 16.04 | 16.05 | 15.80 | 15.95 | 70,000 | -0.08(-0.50%) |
May 25, 2004 | 16.04 | 16.20 | 15.91 | 16.03 | 73,900 | +0.02(+0.12%) |
May 24, 2004 | 16.00 | 16.12 | 15.75 | 16.01 | 58,100 | +0.06(+0.38%) |
May 21, 2004 | 15.65 | 15.98 | 15.63 | 15.95 | 39,400 | +0.30(+1.92%) |
May 20, 2004 | 15.98 | 16.09 | 15.38 | 15.65 | 218,900 | -0.30(-1.88%) |
May 19, 2004 | 16.15 | 16.25 | 15.89 | 15.95 | 103,100 | -0.07(-0.44%) |
May 18, 2004 | 16.05 | 16.12 | 15.95 | 16.02 | 43,900 | +0.07(+0.44%) |
May 17, 2004 | 15.95 | 16.03 | 15.41 | 15.95 | 162,800 | -0.19(-1.18%) |
May 14, 2004 | 15.97 | 16.23 | 15.75 | 16.14 | 93,300 | +0.18(+1.13%) |
May 13, 2004 | 16.54 | 16.54 | 15.96 | 15.96 | 67,600 | -0.58(-3.51%) |
May 12, 2004 | 16.14 | 16.54 | 15.97 | 16.54 | 78,500 | +0.40(+2.48%) |
May 11, 2004 | 16.08 | 16.40 | 16.08 | 16.14 | 108,700 | +0.13(+0.81%) |
May 10, 2004 | 16.07 | 16.09 | 16.00 | 16.01 | 268,800 | -0.09(-0.56%) |
May 07, 2004 | 16.00 | 16.20 | 16.00 | 16.10 | 111,300 | +0.00(+0.00%) |
May 06, 2004 | 16.15 | 16.15 | 15.97 | 16.10 | 141,700 | -0.05(-0.31%) |
May 05, 2004 | 15.90 | 16.40 | 15.79 | 16.15 | 209,000 | +0.34(+2.15%) |
May 04, 2004 | 15.87 | 15.99 | 15.79 | 15.81 | 131,100 | -0.02(-0.13%) |
May 03, 2004 | 15.80 | 16.25 | 15.80 | 15.83 | 291,200 | -0.54(-3.30%) |
Apr 30, 2004 | 16.69 | 16.70 | 15.95 | 16.37 | 202,400 | -0.33(-1.98%) |
Apr 29, 2004 | 17.85 | 17.85 | 16.69 | 16.70 | 431,100 | -1.51(-8.29%) |
Apr 28, 2004 | 18.56 | 18.56 | 17.95 | 18.21 | 55,900 | -0.35(-1.89%) |
Apr 27, 2004 | 18.45 | 18.75 | 18.24 | 18.56 | 64,000 | +0.25(+1.37%) |
Apr 26, 2004 | 18.15 | 18.55 | 18.05 | 18.31 | 96,400 | -0.05(-0.27%) |
Apr 23, 2004 | 18.48 | 18.89 | 18.30 | 18.36 | 52,800 | -0.03(-0.16%) |
Apr 22, 2004 | 18.05 | 18.39 | 18.02 | 18.39 | 77,600 | +0.46(+2.57%) |
Apr 21, 2004 | 16.95 | 18.00 | 16.85 | 17.93 | 254,700 | +1.08(+6.41%) |
Apr 20, 2004 | 18.41 | 18.41 | 16.83 | 16.85 | 89,600 | -1.55(-8.42%) |
Apr 19, 2004 | 17.95 | 18.45 | 17.60 | 18.40 | 83,800 | +0.62(+3.49%) |
Apr 16, 2004 | 17.70 | 17.98 | 17.53 | 17.78 | 57,100 | +0.22(+1.25%) |
Apr 15, 2004 | 17.92 | 17.94 | 17.55 | 17.56 | 40,000 | -0.21(-1.18%) |
Apr 14, 2004 | 17.65 | 17.84 | 17.58 | 17.77 | 53,500 | +0.24(+1.37%) |
Apr 13, 2004 | 18.20 | 18.25 | 17.49 | 17.53 | 72,700 | -0.60(-3.31%) |
Apr 12, 2004 | 18.04 | 18.29 | 17.98 | 18.13 | 55,000 | +0.12(+0.67%) |
Apr 08, 2004 | 18.30 | 18.30 | 17.95 | 18.01 | 49,600 | -0.11(-0.61%) |
Apr 07, 2004 | 18.00 | 18.35 | 17.93 | 18.12 | 59,400 | -0.04(-0.22%) |
Apr 06, 2004 | 18.42 | 18.75 | 18.13 | 18.16 | 56,300 | -0.27(-1.47%) |
Apr 05, 2004 | 18.10 | 18.55 | 18.00 | 18.43 | 107,300 | +0.33(+1.82%) |
Apr 02, 2004 | 18.08 | 18.30 | 18.08 | 18.10 | 156,100 | +0.06(+0.33%) |