Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.67 | 12.78 | 12.64 | 12.73 | 8,275,957 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.83 | 12.68 | 12.70 | 11,328,581 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.81 | 13,058,686 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,387,807 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,222,004 | +0.08(+0.63%) |
May 21, 2004 | 12.67 | 12.74 | 12.55 | 12.62 | 11,503,260 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.60 | 12.60 | 8,502,827 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.81 | 12.61 | 12.66 | 13,152,061 | -0.04(-0.31%) |
May 18, 2004 | 12.89 | 12.89 | 12.63 | 12.70 | 10,772,945 | -0.19(-1.49%) |
May 17, 2004 | 12.96 | 13.05 | 12.84 | 12.89 | 12,184,935 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.15 | 12.95 | 13.05 | 13,898,353 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,180,109 | +0.01(+0.04%) |
May 12, 2004 | 12.77 | 12.97 | 12.76 | 12.93 | 14,706,066 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,681,135 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,723,963 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,276,811 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,620,844 | -0.12(-0.92%) |
May 05, 2004 | 13.05 | 13.33 | 13.03 | 13.29 | 12,829,331 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,329,791 | -0.02(-0.12%) |
May 03, 2004 | 12.90 | 13.19 | 12.87 | 13.12 | 11,470,952 | +0.24(+1.85%) |
Apr 30, 2004 | 12.87 | 13.04 | 12.86 | 12.89 | 14,147,590 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.95 | 12.65 | 12.72 | 10,869,871 | -0.20(-1.51%) |
Apr 28, 2004 | 13.10 | 13.13 | 12.91 | 12.92 | 10,019,908 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,403,495 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.08 | 12.95 | 12.99 | 10,051,506 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.80 | 12.91 | 9,125,920 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,424,153 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,817,325 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,938,749 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,742,833 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,965,442 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.77 | 12.89 | 8,900,115 | +0.07(+0.55%) |
Apr 14, 2004 | 12.72 | 12.91 | 12.72 | 12.82 | 11,907,295 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,209,170 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.95 | 12.68 | 12.88 | 9,800,494 | +0.22(+1.70%) |
Apr 08, 2004 | 12.67 | 12.76 | 12.62 | 12.67 | 10,680,635 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,509,007 | +0.10(+0.79%) |
Apr 06, 2004 | 12.54 | 12.62 | 12.50 | 12.54 | 7,063,854 | -0.00(-0.01%) |
Apr 05, 2004 | 12.41 | 12.55 | 12.41 | 12.54 | 8,033,465 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,327,727 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,525,996 | +0.03(+0.21%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.36 | 12,994,779 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.26 | 11,790,842 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.02 | 10,060,737 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,593,730 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.88 | 11.93 | 13,168,748 | -0.17(-1.40%) |
Mar 24, 2004 | 12.32 | 12.34 | 12.04 | 12.09 | 9,561,198 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,229,946 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.29 | 7,713,930 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,074,294 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,772,301 | +0.12(+0.93%) |
Mar 17, 2004 | 12.40 | 12.59 | 12.40 | 12.52 | 6,381,824 | +0.17(+1.41%) |
Mar 16, 2004 | 12.39 | 12.42 | 12.28 | 12.35 | 6,723,726 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,932,213 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,789,698 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.24 | 12,185,645 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,124,579 | -0.18(-1.42%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.66 | 12.68 | 9,486,995 | -0.10(-0.76%) |
Mar 08, 2004 | 12.72 | 12.87 | 12.71 | 12.77 | 10,184,291 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.55 | 12.71 | 7,740,913 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.65 | 12.56 | 12.58 | 5,280,848 | -0.07(-0.56%) |
Mar 03, 2004 | 12.57 | 12.67 | 12.50 | 12.65 | 7,163,620 | +0.08(+0.62%) |
Mar 02, 2004 | 12.64 | 12.68 | 12.54 | 12.57 | 9,367,701 | -0.14(-1.10%) |