Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.14 | 13.23 | 13.01 | 13.22 | 402,200 | +0.04(+0.30%) |
Jun 29, 2004 | 13.02 | 13.29 | 13.02 | 13.18 | 392,300 | +0.06(+0.46%) |
Jun 28, 2004 | 13.28 | 13.35 | 13.02 | 13.12 | 443,800 | -0.26(-1.94%) |
Jun 25, 2004 | 13.04 | 13.38 | 13.04 | 13.38 | 1,286,900 | +0.32(+2.45%) |
Jun 24, 2004 | 13.09 | 13.19 | 13.05 | 13.06 | 464,300 | -0.03(-0.23%) |
Jun 23, 2004 | 13.05 | 13.14 | 12.99 | 13.09 | 323,700 | -0.06(-0.46%) |
Jun 22, 2004 | 12.80 | 13.16 | 12.80 | 13.15 | 462,100 | +0.13(+1.00%) |
Jun 21, 2004 | 12.75 | 13.13 | 12.75 | 13.02 | 765,200 | -0.02(-0.15%) |
Jun 18, 2004 | 12.45 | 13.34 | 12.44 | 13.04 | 2,053,700 | +0.85(+6.97%) |
Jun 17, 2004 | 11.84 | 12.20 | 11.75 | 12.19 | 320,800 | +0.35(+2.96%) |
Jun 16, 2004 | 12.04 | 12.04 | 11.65 | 11.84 | 379,800 | -0.15(-1.25%) |
Jun 15, 2004 | 12.20 | 12.20 | 11.85 | 11.99 | 385,100 | +0.29(+2.48%) |
Jun 14, 2004 | 12.20 | 12.25 | 11.50 | 11.70 | 561,200 | -0.60(-4.88%) |
Jun 10, 2004 | 12.17 | 12.30 | 12.05 | 12.30 | 330,700 | +0.17(+1.40%) |
Jun 09, 2004 | 12.13 | 12.26 | 12.10 | 12.13 | 234,100 | -0.14(-1.14%) |
Jun 08, 2004 | 12.37 | 12.42 | 12.22 | 12.27 | 194,700 | -0.22(-1.76%) |
Jun 07, 2004 | 12.24 | 12.49 | 12.15 | 12.49 | 256,300 | +0.35(+2.88%) |
Jun 04, 2004 | 12.06 | 12.29 | 12.00 | 12.14 | 227,300 | +0.14(+1.17%) |
Jun 03, 2004 | 12.35 | 12.44 | 12.00 | 12.00 | 248,400 | -0.45(-3.61%) |
Jun 02, 2004 | 12.50 | 12.55 | 12.38 | 12.45 | 270,400 | +0.00(+0.00%) |
Jun 01, 2004 | 12.15 | 12.49 | 12.15 | 12.45 | 453,500 | +0.20(+1.63%) |
May 28, 2004 | 12.28 | 12.35 | 12.25 | 12.25 | 502,200 | -0.10(-0.81%) |
May 27, 2004 | 12.24 | 12.40 | 12.20 | 12.35 | 304,200 | +0.10(+0.82%) |
May 26, 2004 | 12.32 | 12.42 | 12.00 | 12.25 | 524,300 | -0.15(-1.21%) |
May 25, 2004 | 12.04 | 12.40 | 12.04 | 12.40 | 519,800 | +0.26(+2.14%) |
May 24, 2004 | 12.21 | 12.25 | 12.03 | 12.14 | 396,500 | +0.03(+0.25%) |
May 21, 2004 | 12.14 | 12.20 | 12.02 | 12.11 | 207,700 | -0.03(-0.25%) |
May 20, 2004 | 12.05 | 12.24 | 11.90 | 12.14 | 281,000 | +0.19(+1.59%) |
May 19, 2004 | 12.00 | 12.25 | 11.90 | 11.95 | 385,300 | -0.05(-0.42%) |
May 18, 2004 | 11.94 | 12.20 | 11.90 | 12.00 | 322,100 | +0.04(+0.33%) |
May 17, 2004 | 11.88 | 12.10 | 11.85 | 11.96 | 459,400 | +0.08(+0.67%) |
May 14, 2004 | 11.94 | 12.10 | 11.77 | 11.88 | 349,600 | -0.16(-1.33%) |
May 13, 2004 | 11.80 | 12.05 | 11.77 | 12.04 | 302,700 | +0.17(+1.43%) |
May 12, 2004 | 11.83 | 12.04 | 11.65 | 11.87 | 1,022,300 | -0.06(-0.50%) |
May 11, 2004 | 11.82 | 12.10 | 11.81 | 11.93 | 474,700 | +0.06(+0.51%) |
May 10, 2004 | 11.92 | 11.99 | 11.80 | 11.87 | 544,800 | -0.13(-1.08%) |
May 07, 2004 | 12.17 | 12.40 | 11.91 | 12.00 | 334,900 | -0.16(-1.32%) |
May 06, 2004 | 12.00 | 12.23 | 11.61 | 12.16 | 364,200 | -0.05(-0.41%) |
May 05, 2004 | 12.30 | 12.40 | 12.17 | 12.21 | 325,300 | -0.27(-2.16%) |
May 04, 2004 | 12.18 | 12.57 | 12.18 | 12.48 | 297,400 | +0.16(+1.30%) |
May 03, 2004 | 12.04 | 12.47 | 11.98 | 12.32 | 347,900 | +0.38(+3.18%) |
Apr 30, 2004 | 12.10 | 12.30 | 11.84 | 11.94 | 340,000 | -0.06(-0.50%) |
Apr 29, 2004 | 12.29 | 12.57 | 11.90 | 12.00 | 331,900 | -0.29(-2.36%) |
Apr 28, 2004 | 12.56 | 12.57 | 12.10 | 12.29 | 216,100 | -0.46(-3.61%) |
Apr 27, 2004 | 12.28 | 12.93 | 12.21 | 12.75 | 434,500 | +0.53(+4.34%) |
Apr 26, 2004 | 12.58 | 12.70 | 12.15 | 12.22 | 167,400 | -0.28(-2.24%) |
Apr 23, 2004 | 12.70 | 12.75 | 12.39 | 12.50 | 155,100 | -0.27(-2.11%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.43 | 12.77 | 217,200 | +0.29(+2.32%) |
Apr 21, 2004 | 12.05 | 12.49 | 12.03 | 12.48 | 170,200 | +0.43(+3.57%) |
Apr 20, 2004 | 12.48 | 12.68 | 12.05 | 12.05 | 161,500 | -0.44(-3.52%) |
Apr 19, 2004 | 12.28 | 12.59 | 12.14 | 12.49 | 153,800 | +0.16(+1.30%) |
Apr 16, 2004 | 12.28 | 12.51 | 12.19 | 12.33 | 118,500 | -0.05(-0.40%) |
Apr 15, 2004 | 12.60 | 12.65 | 12.11 | 12.38 | 202,700 | -0.22(-1.75%) |
Apr 14, 2004 | 12.50 | 12.81 | 12.38 | 12.60 | 216,600 | +0.10(+0.80%) |
Apr 13, 2004 | 12.92 | 13.00 | 12.30 | 12.50 | 513,300 | -0.42(-3.25%) |
Apr 12, 2004 | 12.61 | 12.94 | 12.61 | 12.92 | 249,800 | +0.31(+2.46%) |
Apr 08, 2004 | 13.00 | 13.01 | 12.51 | 12.61 | 549,800 | -0.29(-2.25%) |
Apr 07, 2004 | 12.65 | 12.96 | 12.55 | 12.90 | 178,900 | +0.19(+1.49%) |
Apr 06, 2004 | 12.68 | 12.91 | 12.67 | 12.71 | 245,000 | -0.14(-1.09%) |
Apr 05, 2004 | 12.68 | 12.92 | 12.50 | 12.85 | 286,200 | +0.18(+1.42%) |
Apr 02, 2004 | 12.50 | 12.72 | 12.40 | 12.67 | 405,900 | +0.35(+2.84%) |