Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.37 | 12.65 | 12.37 | 12.59 | 39,028,484 | +0.25(+2.00%) |
Jun 29, 2004 | 11.84 | 12.41 | 11.81 | 12.35 | 50,329,420 | +0.50(+4.19%) |
Jun 28, 2004 | 11.93 | 12.03 | 11.80 | 11.85 | 24,760,174 | -0.07(-0.59%) |
Jun 25, 2004 | 11.86 | 12.09 | 11.76 | 11.92 | 24,073,390 | +0.07(+0.58%) |
Jun 24, 2004 | 11.70 | 12.02 | 11.61 | 11.85 | 35,466,188 | +0.13(+1.15%) |
Jun 23, 2004 | 11.70 | 11.74 | 11.55 | 11.72 | 24,787,414 | -0.01(-0.07%) |
Jun 22, 2004 | 11.36 | 11.78 | 11.35 | 11.72 | 38,322,864 | +0.42(+3.76%) |
Jun 21, 2004 | 11.48 | 11.57 | 11.17 | 11.30 | 32,152,816 | -0.17(-1.50%) |
Jun 18, 2004 | 11.76 | 11.76 | 11.41 | 11.47 | 40,401,184 | -0.30(-2.58%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.71 | 11.78 | 17,028,198 | -0.09(-0.73%) |
Jun 16, 2004 | 11.93 | 11.98 | 11.86 | 11.86 | 17,780,764 | -0.11(-0.94%) |
Jun 15, 2004 | 11.94 | 12.05 | 11.87 | 11.97 | 24,878,116 | +0.12(+0.99%) |
Jun 14, 2004 | 11.92 | 12.02 | 11.82 | 11.86 | 30,407,744 | -0.20(-1.63%) |
Jun 10, 2004 | 11.90 | 12.05 | 11.84 | 12.05 | 19,445,854 | +0.24(+2.05%) |
Jun 09, 2004 | 11.92 | 11.98 | 11.78 | 11.81 | 15,544,802 | -0.15(-1.28%) |
Jun 08, 2004 | 11.79 | 12.00 | 11.74 | 11.97 | 22,910,202 | +0.12(+0.98%) |
Jun 07, 2004 | 11.63 | 11.86 | 11.57 | 11.85 | 23,234,180 | +0.24(+2.08%) |
Jun 04, 2004 | 11.80 | 11.89 | 11.60 | 11.61 | 27,397,194 | -0.06(-0.53%) |
Jun 03, 2004 | 11.65 | 11.82 | 11.61 | 11.67 | 19,421,512 | -0.06(-0.50%) |
Jun 02, 2004 | 11.76 | 11.79 | 11.59 | 11.73 | 22,492,336 | -0.01(-0.10%) |
Jun 01, 2004 | 11.47 | 11.75 | 11.47 | 11.74 | 23,519,036 | +0.17(+1.46%) |
May 28, 2004 | 11.53 | 11.60 | 11.45 | 11.57 | 14,225,712 | +0.05(+0.40%) |
May 27, 2004 | 11.56 | 11.60 | 11.44 | 11.53 | 24,136,272 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.42 | 11.49 | 21,432,892 | -0.06(-0.49%) |
May 25, 2004 | 11.31 | 11.58 | 11.24 | 11.54 | 33,811,240 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.28 | 11.31 | 23,876,048 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.13 | 11.28 | 22,153,002 | +0.21(+1.87%) |
May 20, 2004 | 11.01 | 11.18 | 10.99 | 11.08 | 20,910,994 | +0.11(+1.01%) |
May 19, 2004 | 11.16 | 11.28 | 10.95 | 10.97 | 32,868,288 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.08 | 10.88 | 11.05 | 19,718,828 | +0.25(+2.33%) |
May 17, 2004 | 10.73 | 10.90 | 10.66 | 10.79 | 25,388,712 | -0.19(-1.71%) |
May 14, 2004 | 11.15 | 11.25 | 10.97 | 10.98 | 23,673,490 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.14 | 10.92 | 11.12 | 27,975,310 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.03 | 50,587,616 | -0.14(-1.27%) |
May 11, 2004 | 11.03 | 11.25 | 11.02 | 11.17 | 28,107,742 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.98 | 33,310,786 | +0.07(+0.60%) |
May 07, 2004 | 10.97 | 11.12 | 10.90 | 10.91 | 23,923,862 | -0.11(-1.03%) |
May 06, 2004 | 11.11 | 11.15 | 10.91 | 11.03 | 21,226,856 | -0.19(-1.69%) |
May 05, 2004 | 11.11 | 11.29 | 11.02 | 11.22 | 20,629,324 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.37 | 10.96 | 11.15 | 27,080,752 | +0.12(+1.05%) |
May 03, 2004 | 10.79 | 11.07 | 10.76 | 11.04 | 23,444,272 | +0.26(+2.43%) |
Apr 30, 2004 | 11.08 | 11.14 | 10.71 | 10.78 | 33,534,788 | -0.34(-3.03%) |
Apr 29, 2004 | 11.19 | 11.43 | 10.92 | 11.11 | 27,306,204 | -0.12(-1.08%) |
Apr 28, 2004 | 11.38 | 11.40 | 11.09 | 11.23 | 26,130,266 | -0.12(-1.06%) |
Apr 27, 2004 | 11.46 | 11.53 | 11.31 | 11.36 | 22,717,498 | -0.06(-0.51%) |
Apr 26, 2004 | 11.47 | 11.57 | 11.36 | 11.41 | 17,257,996 | -0.14(-1.24%) |
Apr 23, 2004 | 11.73 | 11.75 | 11.48 | 11.56 | 27,631,918 | -0.16(-1.33%) |
Apr 22, 2004 | 11.63 | 11.91 | 11.45 | 11.71 | 40,037,508 | +0.35(+3.10%) |
Apr 21, 2004 | 11.37 | 11.49 | 11.23 | 11.36 | 36,542,440 | +0.24(+2.19%) |
Apr 20, 2004 | 11.50 | 11.52 | 11.10 | 11.12 | 22,612,596 | -0.37(-3.24%) |
Apr 19, 2004 | 11.15 | 11.50 | 11.15 | 11.49 | 20,162,196 | +0.30(+2.67%) |
Apr 16, 2004 | 11.45 | 11.46 | 11.17 | 11.19 | 26,286,458 | -0.20(-1.79%) |
Apr 15, 2004 | 11.68 | 11.68 | 11.31 | 11.39 | 21,507,076 | -0.22(-1.93%) |
Apr 14, 2004 | 11.47 | 11.69 | 11.44 | 11.62 | 17,037,472 | +0.03(+0.28%) |
Apr 13, 2004 | 11.79 | 11.79 | 11.52 | 11.59 | 17,990,856 | -0.17(-1.48%) |
Apr 12, 2004 | 11.64 | 11.80 | 11.61 | 11.76 | 14,926,116 | +0.13(+1.16%) |
Apr 08, 2004 | 11.90 | 11.97 | 11.51 | 11.63 | 27,486,738 | -0.18(-1.56%) |
Apr 07, 2004 | 11.82 | 11.91 | 11.72 | 11.81 | 19,705,208 | +0.02(+0.21%) |
Apr 06, 2004 | 11.66 | 11.86 | 11.64 | 11.79 | 25,283,232 | -0.15(-1.27%) |
Apr 05, 2004 | 11.68 | 11.94 | 11.67 | 11.94 | 22,940,050 | +0.17(+1.41%) |
Apr 02, 2004 | 11.70 | 11.79 | 11.44 | 11.77 | 28,033,558 | +0.33(+2.93%) |