Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.16 | 13.26 | 13.10 | 13.25 | 12,743,766 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.04 | 13.16 | 8,374,302 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,113,638 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.15 | 13.15 | 12,735,245 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.29 | 13.29 | 8,955,146 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.36 | 10,298,258 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.21 | 9,609,838 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.06 | 13.14 | 9,147,222 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.19 | 13.06 | 13.16 | 13,831,251 | +0.09(+0.69%) |
Jun 17, 2004 | 12.98 | 13.09 | 12.97 | 13.07 | 9,129,470 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.00 | 12.86 | 12.95 | 10,887,623 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,345,413 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.71 | 12.64 | 12.67 | 10,866,321 | -0.11(-0.87%) |
Jun 10, 2004 | 12.75 | 12.86 | 12.70 | 12.79 | 11,729,775 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.67 | 14,844,177 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.03 | 12.76 | 12.84 | 15,109,036 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,370,042 | +0.28(+2.17%) |
Jun 04, 2004 | 12.80 | 12.82 | 12.67 | 12.70 | 9,248,053 | -0.10(-0.81%) |
Jun 03, 2004 | 12.87 | 12.92 | 12.76 | 12.81 | 9,949,965 | -0.06(-0.47%) |
Jun 02, 2004 | 12.91 | 12.94 | 12.86 | 12.87 | 12,902,114 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,633,849 | +0.13(+1.00%) |
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%) |