Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.01 | 13.02 | 12.92 | 12.92 | 2,090,421 | -0.10(-0.80%) |
May 27, 2004 | 12.94 | 13.06 | 12.94 | 13.03 | 2,384,638 | +0.08(+0.64%) |
May 26, 2004 | 12.88 | 12.97 | 12.84 | 12.94 | 4,032,499 | +0.04(+0.33%) |
May 25, 2004 | 12.73 | 12.92 | 12.58 | 12.90 | 3,776,295 | +0.17(+1.36%) |
May 24, 2004 | 12.82 | 12.86 | 12.71 | 12.73 | 4,443,228 | -0.06(-0.48%) |
May 21, 2004 | 12.81 | 12.83 | 12.71 | 12.79 | 3,110,908 | +0.01(+0.06%) |
May 20, 2004 | 12.82 | 12.89 | 12.73 | 12.78 | 3,805,346 | -0.08(-0.64%) |
May 19, 2004 | 12.89 | 13.10 | 12.86 | 12.86 | 3,454,573 | +0.03(+0.20%) |
May 18, 2004 | 12.77 | 12.89 | 12.76 | 12.84 | 2,670,819 | +0.12(+0.92%) |
May 17, 2004 | 12.79 | 12.83 | 12.66 | 12.72 | 5,703,847 | -0.23(-1.75%) |
May 14, 2004 | 12.93 | 13.05 | 12.83 | 12.95 | 2,880,356 | +0.04(+0.31%) |
May 13, 2004 | 12.92 | 12.97 | 12.82 | 12.91 | 4,540,270 | -0.03(-0.21%) |
May 12, 2004 | 12.87 | 12.96 | 12.73 | 12.93 | 3,994,795 | -0.04(-0.34%) |
May 11, 2004 | 12.77 | 13.03 | 12.77 | 12.98 | 3,252,145 | +0.19(+1.49%) |
May 10, 2004 | 13.06 | 13.09 | 12.70 | 12.79 | 6,153,517 | -0.30(-2.30%) |
May 07, 2004 | 13.22 | 13.30 | 13.06 | 13.09 | 2,645,786 | -0.14(-1.03%) |
May 06, 2004 | 13.34 | 13.45 | 13.11 | 13.22 | 4,000,666 | -0.24(-1.77%) |
May 05, 2004 | 13.38 | 13.48 | 13.34 | 13.46 | 3,957,708 | +0.07(+0.52%) |
May 04, 2004 | 13.17 | 13.51 | 13.17 | 13.39 | 6,551,266 | +0.20(+1.52%) |
May 03, 2004 | 12.87 | 13.22 | 12.81 | 13.19 | 5,559,211 | +0.33(+2.55%) |
Apr 30, 2004 | 13.01 | 13.04 | 12.78 | 12.86 | 3,466,626 | -0.14(-1.11%) |
Apr 29, 2004 | 12.94 | 13.09 | 12.86 | 13.01 | 3,734,264 | +0.10(+0.75%) |
Apr 28, 2004 | 12.79 | 13.06 | 12.75 | 12.91 | 4,145,302 | +0.04(+0.28%) |
Apr 27, 2004 | 12.68 | 12.95 | 12.68 | 12.87 | 6,063,892 | +0.21(+1.65%) |
Apr 26, 2004 | 12.86 | 12.88 | 12.57 | 12.67 | 4,583,228 | -0.23(-1.76%) |
Apr 23, 2004 | 13.07 | 13.07 | 12.86 | 12.89 | 2,881,592 | -0.22(-1.65%) |
Apr 22, 2004 | 13.00 | 13.19 | 12.90 | 13.11 | 3,394,926 | +0.04(+0.33%) |
Apr 21, 2004 | 13.04 | 13.19 | 12.96 | 13.07 | 2,303,049 | +0.03(+0.25%) |
Apr 20, 2004 | 13.26 | 13.27 | 13.03 | 13.03 | 1,609,229 | -0.22(-1.66%) |
Apr 19, 2004 | 13.23 | 13.31 | 13.09 | 13.25 | 1,757,882 | +0.00(+0.00%) |
Apr 16, 2004 | 13.02 | 13.27 | 12.95 | 13.25 | 4,026,627 | +0.31(+2.39%) |
Apr 15, 2004 | 12.96 | 13.00 | 12.81 | 12.94 | 2,607,464 | +0.01(+0.10%) |
Apr 14, 2004 | 12.83 | 13.01 | 12.83 | 12.93 | 2,719,341 | -0.05(-0.40%) |
Apr 13, 2004 | 13.13 | 13.22 | 12.93 | 12.98 | 2,570,069 | -0.13(-1.01%) |
Apr 12, 2004 | 13.10 | 13.26 | 13.09 | 13.12 | 1,454,394 | -0.02(-0.13%) |
Apr 08, 2004 | 13.23 | 13.27 | 13.09 | 13.13 | 1,832,982 | +0.03(+0.25%) |
Apr 07, 2004 | 13.16 | 13.17 | 13.00 | 13.10 | 2,014,395 | -0.08(-0.64%) |
Apr 06, 2004 | 13.23 | 13.26 | 13.10 | 13.19 | 2,818,546 | -0.10(-0.77%) |
Apr 05, 2004 | 13.35 | 13.35 | 13.15 | 13.29 | 2,882,519 | -0.00(-0.02%) |
Apr 02, 2004 | 13.10 | 13.45 | 13.07 | 13.29 | 5,105,833 | +0.31(+2.41%) |
Apr 01, 2004 | 13.04 | 13.10 | 12.96 | 12.98 | 2,764,462 | -0.00(-0.04%) |
Mar 31, 2004 | 12.87 | 13.04 | 12.84 | 12.98 | 3,690,070 | +0.10(+0.77%) |
Mar 30, 2004 | 12.86 | 12.89 | 12.78 | 12.88 | 2,966,581 | +0.01(+0.05%) |
Mar 29, 2004 | 12.74 | 12.92 | 12.68 | 12.88 | 3,604,154 | +0.16(+1.23%) |
Mar 26, 2004 | 12.66 | 12.76 | 12.60 | 12.72 | 2,879,429 | +0.01(+0.11%) |
Mar 25, 2004 | 12.49 | 12.72 | 12.49 | 12.71 | 3,137,178 | +0.23(+1.84%) |
Mar 24, 2004 | 12.39 | 12.57 | 12.38 | 12.48 | 3,255,235 | +0.01(+0.09%) |
Mar 23, 2004 | 12.49 | 12.54 | 12.35 | 12.47 | 4,951,617 | +0.06(+0.48%) |
Mar 22, 2004 | 12.51 | 12.51 | 12.33 | 12.41 | 4,457,135 | -0.14(-1.11%) |
Mar 19, 2004 | 12.51 | 12.63 | 12.50 | 12.54 | 3,171,173 | +0.02(+0.18%) |
Mar 18, 2004 | 12.55 | 12.62 | 12.49 | 12.52 | 6,798,197 | -0.10(-0.77%) |
Mar 17, 2004 | 12.28 | 12.66 | 12.23 | 12.62 | 7,225,306 | +0.45(+3.68%) |
Mar 16, 2004 | 12.34 | 12.34 | 12.08 | 12.17 | 3,374,529 | -0.01(-0.08%) |
Mar 15, 2004 | 12.34 | 12.38 | 12.18 | 12.18 | 3,282,432 | -0.25(-2.03%) |
Mar 12, 2004 | 12.22 | 12.44 | 12.22 | 12.43 | 5,543,759 | +0.23(+1.90%) |
Mar 11, 2004 | 12.46 | 12.46 | 12.20 | 12.20 | 6,253,649 | -0.28(-2.22%) |
Mar 10, 2004 | 12.76 | 12.76 | 12.47 | 12.48 | 6,388,396 | -0.21(-1.67%) |
Mar 09, 2004 | 12.83 | 12.86 | 12.68 | 12.69 | 3,296,957 | -0.19(-1.46%) |
Mar 08, 2004 | 13.16 | 13.17 | 12.85 | 12.88 | 2,395,146 | -0.24(-1.80%) |
Mar 05, 2004 | 12.98 | 13.21 | 12.95 | 13.11 | 3,660,401 | +0.10(+0.80%) |
Mar 04, 2004 | 13.04 | 13.06 | 12.95 | 13.01 | 2,258,854 | +0.03(+0.20%) |
Mar 03, 2004 | 12.91 | 12.99 | 12.84 | 12.98 | 2,915,279 | +0.04(+0.30%) |
Mar 02, 2004 | 13.10 | 13.14 | 12.88 | 12.95 | 3,896,825 | -0.19(-1.42%) |