Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.52 | 11.98 | 11.52 | 11.93 | 93,125 | +0.25(+2.15%) |
Jun 29, 2004 | 11.55 | 11.77 | 11.46 | 11.68 | 141,846 | +0.08(+0.71%) |
Jun 28, 2004 | 12.12 | 12.15 | 11.57 | 11.60 | 123,190 | -0.22(-1.87%) |
Jun 25, 2004 | 11.97 | 12.14 | 11.73 | 11.82 | 264,573 | -0.06(-0.55%) |
Jun 24, 2004 | 11.53 | 11.97 | 11.48 | 11.89 | 257,327 | +0.31(+2.65%) |
Jun 23, 2004 | 11.61 | 11.87 | 11.48 | 11.58 | 218,627 | -0.16(-1.36%) |
Jun 22, 2004 | 12.02 | 12.02 | 11.44 | 11.74 | 173,761 | -0.28(-2.34%) |
Jun 21, 2004 | 12.11 | 12.11 | 11.85 | 12.02 | 78,169 | -0.03(-0.25%) |
Jun 18, 2004 | 12.24 | 12.31 | 11.98 | 12.05 | 134,445 | -0.17(-1.38%) |
Jun 17, 2004 | 12.36 | 12.38 | 11.88 | 12.22 | 107,155 | -0.06(-0.46%) |
Jun 16, 2004 | 11.95 | 12.41 | 11.75 | 12.28 | 138,762 | +0.00(+0.00%) |
Jun 15, 2004 | 11.87 | 12.34 | 11.80 | 12.28 | 162,814 | +0.47(+3.99%) |
Jun 14, 2004 | 12.11 | 12.50 | 11.67 | 11.80 | 363,557 | -0.69(-5.50%) |
Jun 10, 2004 | 12.63 | 12.63 | 12.32 | 12.49 | 148,784 | -0.04(-0.34%) |
Jun 09, 2004 | 12.66 | 13.18 | 12.27 | 12.54 | 238,671 | -0.39(-3.04%) |
Jun 08, 2004 | 13.10 | 13.10 | 12.60 | 12.93 | 149,246 | -0.09(-0.70%) |
Jun 07, 2004 | 12.73 | 13.10 | 12.67 | 13.02 | 123,036 | +0.31(+2.41%) |
Jun 04, 2004 | 12.88 | 12.88 | 12.54 | 12.71 | 119,335 | -0.02(-0.17%) |
Jun 03, 2004 | 13.40 | 13.40 | 12.71 | 12.73 | 198,892 | -0.54(-4.07%) |
Jun 02, 2004 | 13.27 | 13.50 | 13.06 | 13.27 | 167,748 | +0.02(+0.16%) |
Jun 01, 2004 | 13.29 | 13.51 | 12.70 | 13.25 | 284,154 | +0.08(+0.61%) |
May 28, 2004 | 13.22 | 13.22 | 12.47 | 13.17 | 205,214 | +0.12(+0.94%) |
May 27, 2004 | 12.71 | 13.05 | 12.63 | 13.05 | 222,790 | +0.32(+2.48%) |
May 26, 2004 | 12.54 | 12.76 | 12.11 | 12.73 | 189,796 | +0.21(+1.66%) |
May 25, 2004 | 12.11 | 12.54 | 11.85 | 12.53 | 215,081 | +0.45(+3.69%) |
May 24, 2004 | 12.15 | 12.20 | 11.83 | 12.08 | 179,466 | +0.08(+0.65%) |
May 21, 2004 | 11.99 | 12.22 | 11.73 | 12.00 | 206,910 | +0.10(+0.87%) |
May 20, 2004 | 12.52 | 12.52 | 11.77 | 11.90 | 234,508 | -0.54(-4.34%) |
May 19, 2004 | 12.51 | 12.80 | 12.33 | 12.44 | 262,260 | +0.02(+0.17%) |
May 18, 2004 | 12.20 | 12.79 | 12.20 | 12.42 | 154,643 | +0.13(+1.09%) |
May 17, 2004 | 12.62 | 12.62 | 12.10 | 12.28 | 120,877 | -0.61(-4.70%) |
May 14, 2004 | 12.51 | 13.03 | 12.51 | 12.89 | 111,935 | +0.10(+0.81%) |
May 13, 2004 | 12.36 | 12.91 | 12.03 | 12.79 | 152,176 | +0.02(+0.17%) |
May 12, 2004 | 13.12 | 13.12 | 12.54 | 12.76 | 206,447 | -0.11(-0.84%) |
May 11, 2004 | 12.66 | 13.22 | 12.59 | 12.87 | 500,315 | +0.42(+3.37%) |
May 10, 2004 | 12.51 | 12.62 | 11.93 | 12.45 | 388,843 | -0.19(-1.51%) |
May 07, 2004 | 12.96 | 13.27 | 12.54 | 12.64 | 452,211 | -0.90(-6.67%) |
May 06, 2004 | 13.40 | 13.67 | 12.93 | 13.55 | 441,572 | -0.12(-0.89%) |
May 05, 2004 | 13.33 | 13.81 | 13.19 | 13.67 | 491,064 | +0.50(+3.81%) |
May 04, 2004 | 12.74 | 13.30 | 12.65 | 13.17 | 636,919 | +0.28(+2.18%) |
May 03, 2004 | 11.46 | 12.97 | 11.45 | 12.89 | 1,014,815 | +1.06(+9.00%) |
Apr 30, 2004 | 11.99 | 12.38 | 11.46 | 11.82 | 970,720 | -0.52(-4.20%) |
Apr 29, 2004 | 14.38 | 14.38 | 11.94 | 12.34 | 1,987,540 | -2.33(-15.86%) |
Apr 28, 2004 | 15.88 | 16.00 | 14.06 | 14.67 | 1,092,060 | -1.44(-8.94%) |
Apr 27, 2004 | 16.54 | 16.55 | 15.38 | 16.11 | 423,071 | -0.02(-0.13%) |
Apr 26, 2004 | 16.76 | 16.82 | 15.92 | 16.13 | 395,781 | -0.06(-0.34%) |
Apr 23, 2004 | 17.94 | 18.11 | 16.05 | 16.18 | 1,438,041 | +0.25(+1.57%) |
Apr 22, 2004 | 15.59 | 16.21 | 15.59 | 15.93 | 282,458 | +0.10(+0.66%) |
Apr 21, 2004 | 15.69 | 15.83 | 15.09 | 15.83 | 203,364 | -0.04(-0.27%) |
Apr 20, 2004 | 16.37 | 16.41 | 15.67 | 15.87 | 279,529 | -0.27(-1.66%) |
Apr 19, 2004 | 15.99 | 16.24 | 15.79 | 16.14 | 221,711 | +0.25(+1.58%) |
Apr 16, 2004 | 15.22 | 15.89 | 14.84 | 15.89 | 242,217 | +0.40(+2.60%) |
Apr 15, 2004 | 15.13 | 15.70 | 15.00 | 15.49 | 218,165 | -0.21(-1.32%) |
Apr 14, 2004 | 15.33 | 15.92 | 15.03 | 15.70 | 323,778 | +0.15(+0.97%) |
Apr 13, 2004 | 15.79 | 16.21 | 15.50 | 15.54 | 296,489 | +0.16(+1.07%) |
Apr 12, 2004 | 15.24 | 15.71 | 14.98 | 15.38 | 220,323 | -0.03(-0.20%) |
Apr 08, 2004 | 15.14 | 15.78 | 15.09 | 15.41 | 187,175 | -0.03(-0.20%) |
Apr 07, 2004 | 16.00 | 16.09 | 14.81 | 15.44 | 524,676 | -0.47(-2.96%) |
Apr 06, 2004 | 15.94 | 16.09 | 15.70 | 15.91 | 544,873 | +0.51(+3.28%) |
Apr 05, 2004 | 17.30 | 17.30 | 14.71 | 15.41 | 1,332,890 | -1.33(-7.93%) |
Apr 02, 2004 | 16.47 | 16.86 | 16.35 | 16.73 | 430,317 | +0.48(+2.93%) |