Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.55 | 12.55 | 12.39 | 12.51 | 4,630,129 | -0.01(-0.04%) |
Jun 29, 2004 | 12.57 | 12.62 | 12.45 | 12.52 | 7,116,599 | -0.13(-1.04%) |
Jun 28, 2004 | 12.70 | 12.73 | 12.63 | 12.65 | 4,859,155 | +0.06(+0.48%) |
Jun 25, 2004 | 12.62 | 12.63 | 12.52 | 12.59 | 6,657,816 | -0.22(-1.69%) |
Jun 24, 2004 | 12.91 | 12.93 | 12.78 | 12.81 | 4,962,728 | -0.28(-2.14%) |
Jun 23, 2004 | 12.98 | 13.11 | 12.96 | 13.09 | 2,474,435 | +0.18(+1.36%) |
Jun 22, 2004 | 12.95 | 12.98 | 12.81 | 12.91 | 1,948,549 | -0.05(-0.36%) |
Jun 21, 2004 | 13.03 | 13.05 | 12.96 | 12.96 | 1,534,259 | -0.07(-0.57%) |
Jun 18, 2004 | 13.04 | 13.13 | 13.03 | 13.03 | 2,945,252 | +0.05(+0.38%) |
Jun 17, 2004 | 12.96 | 13.00 | 12.90 | 12.98 | 2,070,721 | -0.05(-0.40%) |
Jun 16, 2004 | 13.02 | 13.06 | 12.96 | 13.04 | 1,933,596 | +0.16(+1.24%) |
Jun 15, 2004 | 12.85 | 12.92 | 12.82 | 12.88 | 2,985,733 | +0.22(+1.76%) |
Jun 14, 2004 | 12.75 | 12.76 | 12.62 | 12.65 | 4,493,369 | -0.36(-2.74%) |
Jun 10, 2004 | 13.02 | 13.06 | 12.92 | 13.01 | 1,698,370 | -0.06(-0.44%) |
Jun 09, 2004 | 13.08 | 13.14 | 13.02 | 13.07 | 2,757,800 | -0.23(-1.73%) |
Jun 08, 2004 | 13.26 | 13.30 | 13.18 | 13.30 | 3,956,178 | -0.07(-0.51%) |
Jun 07, 2004 | 13.16 | 13.37 | 13.09 | 13.37 | 4,117,737 | +0.18(+1.37%) |
Jun 04, 2004 | 13.06 | 13.19 | 13.02 | 13.19 | 3,628,320 | +0.21(+1.63%) |
Jun 03, 2004 | 12.93 | 13.09 | 12.89 | 12.98 | 1,738,851 | +0.07(+0.57%) |
Jun 02, 2004 | 13.13 | 13.14 | 12.87 | 12.90 | 2,673,192 | -0.09(-0.70%) |
Jun 01, 2004 | 12.86 | 13.01 | 12.83 | 12.99 | 2,261,090 | +0.13(+1.02%) |
May 28, 2004 | 13.03 | 13.05 | 12.85 | 12.86 | 2,135,636 | -0.28(-2.11%) |
May 27, 2004 | 13.04 | 13.18 | 13.04 | 13.14 | 2,560,502 | +0.15(+1.18%) |
May 26, 2004 | 12.95 | 13.02 | 12.83 | 12.98 | 2,821,986 | -0.05(-0.42%) |
May 25, 2004 | 12.78 | 13.07 | 12.78 | 13.04 | 4,218,392 | +0.38(+3.01%) |
May 24, 2004 | 12.79 | 12.81 | 12.60 | 12.66 | 4,629,035 | -0.07(-0.58%) |
May 21, 2004 | 12.77 | 12.80 | 12.71 | 12.73 | 3,248,311 | -0.04(-0.28%) |
May 20, 2004 | 12.71 | 12.80 | 12.68 | 12.77 | 3,468,220 | -0.14(-1.10%) |
May 19, 2004 | 12.96 | 12.99 | 12.88 | 12.91 | 3,577,628 | -0.06(-0.46%) |
May 18, 2004 | 13.01 | 13.08 | 12.95 | 12.97 | 4,362,080 | +0.11(+0.87%) |
May 17, 2004 | 12.97 | 12.97 | 12.82 | 12.86 | 3,559,393 | -0.11(-0.85%) |
May 14, 2004 | 13.01 | 13.09 | 12.95 | 12.97 | 3,333,284 | -0.02(-0.13%) |
May 13, 2004 | 13.01 | 13.08 | 12.97 | 12.98 | 3,695,788 | -0.10(-0.77%) |
May 12, 2004 | 12.97 | 13.12 | 12.88 | 13.09 | 3,213,665 | +0.19(+1.49%) |
May 11, 2004 | 12.83 | 12.92 | 12.82 | 12.89 | 2,107,919 | -0.02(-0.17%) |
May 10, 2004 | 13.00 | 13.02 | 12.86 | 12.91 | 2,855,902 | -0.25(-1.88%) |
May 07, 2004 | 13.12 | 13.23 | 13.09 | 13.16 | 2,874,866 | -0.09(-0.68%) |
May 06, 2004 | 13.29 | 13.36 | 13.18 | 13.25 | 4,069,962 | -0.26(-1.95%) |
May 05, 2004 | 13.38 | 13.58 | 13.34 | 13.52 | 4,613,353 | +0.17(+1.27%) |
May 04, 2004 | 13.26 | 13.40 | 13.25 | 13.35 | 3,225,335 | +0.22(+1.71%) |
May 03, 2004 | 13.09 | 13.16 | 13.03 | 13.12 | 4,417,513 | +0.00(+0.00%) |
Apr 30, 2004 | 13.15 | 13.20 | 12.95 | 13.12 | 5,230,412 | +0.13(+0.97%) |
Apr 29, 2004 | 12.56 | 13.30 | 12.56 | 12.99 | 12,295,225 | +0.18(+1.43%) |
Apr 28, 2004 | 12.82 | 12.87 | 12.70 | 12.81 | 4,835,815 | -0.21(-1.62%) |
Apr 27, 2004 | 12.96 | 13.16 | 12.96 | 13.02 | 2,307,770 | -0.01(-0.11%) |
Apr 26, 2004 | 12.92 | 13.05 | 12.92 | 13.04 | 4,836,545 | -0.02(-0.13%) |
Apr 23, 2004 | 12.99 | 13.05 | 12.93 | 13.05 | 1,822,730 | -0.12(-0.94%) |
Apr 22, 2004 | 12.94 | 13.25 | 12.93 | 13.18 | 5,739,887 | +0.25(+1.97%) |
Apr 21, 2004 | 12.86 | 13.00 | 12.85 | 12.92 | 3,195,795 | -0.02(-0.17%) |
Apr 20, 2004 | 13.02 | 13.08 | 12.89 | 12.94 | 4,083,820 | -0.32(-2.38%) |
Apr 19, 2004 | 13.25 | 13.29 | 13.17 | 13.26 | 2,208,574 | -0.07(-0.51%) |
Apr 16, 2004 | 13.20 | 13.38 | 13.18 | 13.33 | 5,654,549 | +0.01(+0.04%) |
Apr 15, 2004 | 13.12 | 13.41 | 13.12 | 13.32 | 5,377,018 | +0.44(+3.38%) |
Apr 14, 2004 | 12.82 | 12.95 | 12.79 | 12.88 | 2,624,323 | -0.13(-0.99%) |
Apr 13, 2004 | 13.07 | 13.11 | 12.98 | 13.01 | 1,453,297 | -0.08(-0.59%) |
Apr 12, 2004 | 13.08 | 13.14 | 13.00 | 13.09 | 1,233,388 | -0.04(-0.33%) |
Apr 08, 2004 | 13.21 | 13.24 | 13.02 | 13.13 | 2,227,173 | -0.18(-1.34%) |
Apr 07, 2004 | 13.27 | 13.43 | 13.26 | 13.31 | 3,108,634 | +0.20(+1.51%) |
Apr 06, 2004 | 13.15 | 13.19 | 13.08 | 13.12 | 2,085,673 | +0.16(+1.21%) |
Apr 05, 2004 | 12.83 | 12.98 | 12.82 | 12.96 | 3,665,154 | +0.07(+0.53%) |
Apr 02, 2004 | 12.90 | 12.96 | 12.86 | 12.89 | 3,860,264 | -0.19(-1.45%) |