Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.79 | 10.88 | 10.62 | 10.88 | 6,889,122 | +0.07(+0.61%) |
Jun 29, 2004 | 10.72 | 10.86 | 10.67 | 10.81 | 4,174,478 | +0.10(+0.93%) |
Jun 28, 2004 | 10.72 | 10.84 | 10.58 | 10.71 | 7,626,869 | +0.12(+1.17%) |
Jun 25, 2004 | 10.51 | 10.73 | 10.48 | 10.59 | 3,596,518 | +0.07(+0.66%) |
Jun 24, 2004 | 10.69 | 10.78 | 10.46 | 10.52 | 4,525,372 | -0.15(-1.42%) |
Jun 23, 2004 | 10.59 | 10.72 | 10.38 | 10.67 | 5,620,393 | +0.11(+1.04%) |
Jun 22, 2004 | 10.17 | 10.61 | 10.07 | 10.56 | 5,369,838 | +0.39(+3.80%) |
Jun 21, 2004 | 10.17 | 10.36 | 10.16 | 10.17 | 4,260,027 | -0.04(-0.37%) |
Jun 18, 2004 | 10.10 | 10.55 | 9.948 | 10.21 | 7,997,193 | +0.10(+0.95%) |
Jun 17, 2004 | 10.33 | 10.37 | 10.04 | 10.11 | 4,727,209 | -0.31(-3.01%) |
Jun 16, 2004 | 10.45 | 10.55 | 10.33 | 10.43 | 2,746,253 | -0.05(-0.49%) |
Jun 15, 2004 | 10.38 | 10.56 | 10.37 | 10.48 | 4,129,239 | +0.24(+2.39%) |
Jun 14, 2004 | 10.40 | 10.51 | 10.11 | 10.23 | 5,130,302 | -0.34(-3.20%) |
Jun 10, 2004 | 10.41 | 10.64 | 10.41 | 10.57 | 9,160,653 | +0.21(+2.03%) |
Jun 09, 2004 | 10.48 | 10.69 | 10.32 | 10.36 | 8,913,867 | -0.32(-3.03%) |
Jun 08, 2004 | 10.54 | 10.78 | 10.54 | 10.69 | 6,444,849 | +0.04(+0.42%) |
Jun 07, 2004 | 10.35 | 10.68 | 10.32 | 10.64 | 6,926,531 | +0.36(+3.45%) |
Jun 04, 2004 | 10.33 | 10.46 | 10.26 | 10.29 | 7,826,676 | +0.17(+1.64%) |
Jun 03, 2004 | 10.32 | 10.38 | 10.08 | 10.12 | 7,810,436 | -0.27(-2.56%) |
Jun 02, 2004 | 10.87 | 10.94 | 10.37 | 10.39 | 8,768,290 | -0.53(-4.89%) |
Jun 01, 2004 | 10.80 | 10.95 | 10.77 | 10.92 | 4,917,446 | +0.01(+0.06%) |
May 28, 2004 | 10.86 | 10.96 | 10.73 | 10.91 | 6,758,624 | -0.05(-0.44%) |
May 27, 2004 | 10.81 | 10.98 | 10.78 | 10.96 | 9,921,600 | +0.21(+1.99%) |
May 26, 2004 | 10.78 | 10.86 | 10.60 | 10.75 | 9,209,662 | +0.13(+1.23%) |
May 25, 2004 | 10.33 | 10.67 | 10.13 | 10.62 | 12,927,979 | +0.29(+2.80%) |
May 24, 2004 | 10.53 | 10.59 | 10.26 | 10.33 | 7,112,708 | -0.08(-0.73%) |
May 21, 2004 | 10.38 | 10.47 | 10.27 | 10.40 | 5,437,697 | +0.19(+1.82%) |
May 20, 2004 | 10.47 | 10.47 | 10.17 | 10.22 | 8,698,981 | -0.18(-1.72%) |
May 19, 2004 | 10.21 | 10.71 | 10.18 | 10.40 | 13,015,557 | +0.34(+3.40%) |
May 18, 2004 | 9.969 | 10.11 | 9.866 | 10.06 | 5,698,112 | +0.24(+2.46%) |
May 17, 2004 | 9.745 | 9.990 | 9.642 | 9.814 | 5,930,688 | -0.07(-0.73%) |
May 14, 2004 | 10.04 | 10.14 | 9.831 | 9.886 | 5,730,882 | -0.19(-1.85%) |
May 13, 2004 | 10.19 | 10.22 | 9.907 | 10.07 | 10,655,867 | -0.18(-1.78%) |
May 12, 2004 | 10.38 | 10.40 | 10.01 | 10.26 | 10,158,236 | -0.22(-2.07%) |
May 11, 2004 | 10.49 | 10.52 | 10.31 | 10.47 | 10,836,824 | +0.07(+0.63%) |
May 10, 2004 | 10.46 | 10.65 | 10.31 | 10.41 | 11,838,467 | -0.17(-1.60%) |
May 07, 2004 | 10.48 | 11.00 | 10.40 | 10.58 | 15,472,975 | +0.08(+0.76%) |
May 06, 2004 | 10.28 | 10.58 | 10.23 | 10.50 | 12,539,385 | +0.05(+0.46%) |
May 05, 2004 | 9.997 | 10.52 | 9.673 | 10.45 | 14,027,930 | +0.47(+4.66%) |
May 04, 2004 | 9.614 | 10.14 | 9.614 | 9.983 | 14,573,700 | +0.37(+3.88%) |
May 03, 2004 | 9.776 | 9.962 | 9.383 | 9.611 | 10,018,458 | -0.06(-0.61%) |
Apr 30, 2004 | 9.973 | 10.11 | 9.624 | 9.669 | 8,732,330 | -0.30(-2.98%) |
Apr 29, 2004 | 10.21 | 10.29 | 9.807 | 9.966 | 9,252,002 | -0.20(-1.93%) |
Apr 28, 2004 | 10.44 | 10.54 | 10.13 | 10.16 | 10,785,495 | -0.33(-3.19%) |
Apr 27, 2004 | 10.81 | 11.00 | 10.41 | 10.50 | 9,273,171 | -0.28(-2.62%) |
Apr 26, 2004 | 11.04 | 11.17 | 10.66 | 10.78 | 11,987,525 | -0.47(-4.20%) |
Apr 23, 2004 | 10.49 | 11.40 | 10.35 | 11.25 | 35,306,896 | +1.48(+15.18%) |
Apr 22, 2004 | 9.511 | 9.855 | 9.300 | 9.769 | 8,764,520 | +0.20(+2.09%) |
Apr 21, 2004 | 9.352 | 9.655 | 9.293 | 9.569 | 6,368,001 | +0.32(+3.51%) |
Apr 20, 2004 | 9.507 | 9.738 | 9.214 | 9.245 | 7,917,444 | -0.28(-2.93%) |
Apr 19, 2004 | 9.207 | 9.579 | 9.190 | 9.524 | 6,082,646 | +0.28(+3.06%) |
Apr 16, 2004 | 9.269 | 9.383 | 9.107 | 9.242 | 6,996,420 | -0.07(-0.74%) |
Apr 15, 2004 | 9.690 | 9.738 | 9.300 | 9.310 | 12,420,197 | -0.01(-0.07%) |
Apr 14, 2004 | 9.204 | 9.442 | 9.197 | 9.317 | 3,506,910 | +0.06(+0.60%) |
Apr 13, 2004 | 9.504 | 9.586 | 9.245 | 9.262 | 4,603,091 | -0.22(-2.29%) |
Apr 12, 2004 | 9.524 | 9.579 | 9.397 | 9.479 | 4,597,871 | -0.05(-0.54%) |
Apr 08, 2004 | 9.855 | 9.855 | 9.479 | 9.531 | 4,085,740 | -0.11(-1.14%) |
Apr 07, 2004 | 9.673 | 9.817 | 9.466 | 9.642 | 5,494,826 | -0.06(-0.57%) |
Apr 06, 2004 | 9.638 | 9.755 | 9.586 | 9.697 | 4,598,741 | -0.17(-1.68%) |
Apr 05, 2004 | 9.590 | 9.873 | 9.504 | 9.862 | 5,013,724 | +0.25(+2.62%) |
Apr 02, 2004 | 9.486 | 9.721 | 9.469 | 9.611 | 7,212,176 | +0.28(+3.03%) |