Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.05 | 11.12 | 10.99 | 11.10 | 669,961 | +0.08(+0.69%) |
Jun 29, 2004 | 11.00 | 11.09 | 10.99 | 11.02 | 767,280 | -0.09(-0.79%) |
Jun 28, 2004 | 11.20 | 11.20 | 11.00 | 11.11 | 666,151 | +0.01(+0.06%) |
Jun 25, 2004 | 10.88 | 11.15 | 10.88 | 11.10 | 1,133,378 | +0.23(+2.08%) |
Jun 24, 2004 | 10.95 | 10.97 | 10.84 | 10.88 | 440,396 | -0.04(-0.40%) |
Jun 23, 2004 | 11.02 | 11.09 | 10.86 | 10.92 | 925,880 | -0.10(-0.91%) |
Jun 22, 2004 | 10.90 | 11.02 | 10.69 | 11.02 | 811,098 | +0.21(+1.92%) |
Jun 21, 2004 | 10.77 | 10.87 | 10.62 | 10.82 | 575,976 | +0.02(+0.18%) |
Jun 18, 2004 | 10.64 | 10.82 | 10.61 | 10.80 | 622,492 | +0.16(+1.48%) |
Jun 17, 2004 | 10.58 | 10.66 | 10.47 | 10.64 | 385,148 | +0.09(+0.84%) |
Jun 16, 2004 | 10.51 | 10.58 | 10.41 | 10.55 | 394,991 | -0.03(-0.24%) |
Jun 15, 2004 | 10.45 | 10.61 | 10.41 | 10.58 | 498,343 | +0.22(+2.13%) |
Jun 14, 2004 | 10.53 | 10.53 | 10.35 | 10.36 | 480,880 | -0.16(-1.56%) |
Jun 10, 2004 | 10.60 | 10.67 | 10.47 | 10.52 | 622,492 | -0.03(-0.30%) |
Jun 09, 2004 | 10.55 | 10.65 | 10.53 | 10.55 | 624,556 | +0.02(+0.18%) |
Jun 08, 2004 | 10.51 | 10.56 | 10.45 | 10.53 | 402,929 | -0.06(-0.54%) |
Jun 07, 2004 | 10.42 | 10.59 | 10.40 | 10.59 | 595,662 | +0.28(+2.75%) |
Jun 04, 2004 | 10.33 | 10.40 | 10.30 | 10.30 | 697,903 | +0.01(+0.06%) |
Jun 03, 2004 | 10.41 | 10.44 | 10.24 | 10.30 | 698,061 | -0.11(-1.09%) |
Jun 02, 2004 | 10.47 | 10.55 | 10.33 | 10.41 | 1,252,764 | -0.06(-0.54%) |
Jun 01, 2004 | 10.42 | 10.49 | 10.33 | 10.47 | 574,547 | +0.11(+1.03%) |
May 28, 2004 | 10.34 | 10.45 | 10.30 | 10.36 | 449,287 | -0.06(-0.60%) |
May 27, 2004 | 10.52 | 10.52 | 10.30 | 10.42 | 878,888 | +0.19(+1.85%) |
May 26, 2004 | 10.20 | 10.32 | 10.14 | 10.24 | 334,822 | -0.02(-0.18%) |
May 25, 2004 | 10.02 | 10.28 | 9.952 | 10.25 | 659,324 | +0.21(+2.13%) |
May 24, 2004 | 10.19 | 10.25 | 9.952 | 10.04 | 398,643 | -0.02(-0.19%) |
May 21, 2004 | 9.952 | 10.22 | 9.952 | 10.06 | 655,832 | +0.14(+1.40%) |
May 20, 2004 | 9.902 | 10.08 | 9.776 | 9.921 | 661,388 | +0.09(+0.96%) |
May 19, 2004 | 10.02 | 10.25 | 9.770 | 9.826 | 638,686 | -0.11(-1.14%) |
May 18, 2004 | 9.795 | 9.946 | 9.795 | 9.940 | 408,168 | +0.18(+1.81%) |
May 17, 2004 | 9.763 | 9.795 | 9.574 | 9.763 | 881,904 | -0.14(-1.40%) |
May 14, 2004 | 10.03 | 10.05 | 9.851 | 9.902 | 746,642 | -0.13(-1.26%) |
May 13, 2004 | 9.940 | 10.05 | 9.858 | 10.03 | 659,801 | +0.09(+0.95%) |
May 12, 2004 | 9.959 | 10.02 | 9.763 | 9.933 | 814,114 | -0.08(-0.76%) |
May 11, 2004 | 9.952 | 10.10 | 9.864 | 10.01 | 1,063,524 | +0.18(+1.86%) |
May 10, 2004 | 10.08 | 10.18 | 9.713 | 9.826 | 1,116,549 | -0.28(-2.80%) |
May 07, 2004 | 10.46 | 10.58 | 10.04 | 10.11 | 893,970 | -0.42(-4.01%) |
May 06, 2004 | 10.85 | 10.85 | 10.42 | 10.53 | 938,898 | -0.53(-4.78%) |
May 05, 2004 | 10.84 | 11.10 | 10.83 | 11.06 | 870,473 | +0.14(+1.27%) |
May 04, 2004 | 10.70 | 11.05 | 10.70 | 10.92 | 743,784 | +0.21(+2.00%) |
May 03, 2004 | 10.88 | 10.93 | 10.66 | 10.71 | 975,413 | -0.17(-1.56%) |
Apr 30, 2004 | 11.09 | 11.17 | 10.84 | 10.88 | 991,448 | -0.40(-3.57%) |
Apr 29, 2004 | 11.56 | 11.65 | 11.18 | 11.28 | 436,745 | -0.21(-1.86%) |
Apr 28, 2004 | 11.86 | 11.86 | 11.31 | 11.50 | 646,465 | -0.43(-3.59%) |
Apr 27, 2004 | 11.78 | 11.96 | 11.72 | 11.92 | 709,492 | +0.16(+1.39%) |
Apr 26, 2004 | 11.72 | 11.92 | 11.70 | 11.76 | 593,122 | +0.06(+0.48%) |
Apr 23, 2004 | 11.81 | 11.81 | 11.47 | 11.70 | 565,339 | -0.11(-0.91%) |
Apr 22, 2004 | 11.46 | 11.83 | 11.46 | 11.81 | 542,954 | +0.28(+2.46%) |
Apr 21, 2004 | 11.42 | 11.53 | 11.28 | 11.53 | 491,516 | +0.11(+0.94%) |
Apr 20, 2004 | 11.59 | 11.77 | 11.40 | 11.42 | 637,733 | -0.23(-2.00%) |
Apr 19, 2004 | 11.56 | 11.65 | 11.43 | 11.65 | 460,400 | +0.09(+0.82%) |
Apr 16, 2004 | 11.43 | 11.58 | 11.40 | 11.56 | 495,485 | +0.07(+0.60%) |
Apr 15, 2004 | 11.17 | 11.58 | 11.17 | 11.49 | 1,092,894 | +0.35(+3.17%) |
Apr 14, 2004 | 11.12 | 11.45 | 11.06 | 11.14 | 799,508 | +0.02(+0.17%) |
Apr 13, 2004 | 11.51 | 11.53 | 11.03 | 11.12 | 696,156 | -0.36(-3.13%) |
Apr 12, 2004 | 11.28 | 11.52 | 11.28 | 11.48 | 453,414 | +0.20(+1.79%) |
Apr 08, 2004 | 11.41 | 11.51 | 11.26 | 11.28 | 540,255 | -0.13(-1.11%) |
Apr 07, 2004 | 11.40 | 11.48 | 11.29 | 11.40 | 548,035 | -0.06(-0.55%) |
Apr 06, 2004 | 11.48 | 11.58 | 11.37 | 11.46 | 433,728 | -0.15(-1.30%) |
Apr 05, 2004 | 11.53 | 11.63 | 11.37 | 11.62 | 468,973 | +0.09(+0.77%) |
Apr 02, 2004 | 11.46 | 11.67 | 11.43 | 11.53 | 506,281 | +0.11(+0.99%) |