Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.60 | 11.77 | 11.56 | 11.72 | 2,551,065 | +0.11(+0.98%) |
Jun 29, 2004 | 11.66 | 11.79 | 11.58 | 11.60 | 1,913,781 | -0.04(-0.34%) |
Jun 28, 2004 | 11.80 | 11.92 | 11.63 | 11.64 | 1,661,954 | -0.11(-0.92%) |
Jun 25, 2004 | 11.89 | 11.93 | 11.70 | 11.75 | 4,483,085 | -0.12(-1.01%) |
Jun 24, 2004 | 12.06 | 12.21 | 11.84 | 11.87 | 3,245,695 | -0.22(-1.79%) |
Jun 23, 2004 | 12.17 | 12.46 | 12.04 | 12.09 | 3,520,670 | -0.26(-2.08%) |
Jun 22, 2004 | 12.29 | 12.43 | 12.13 | 12.35 | 2,364,299 | +0.00(+0.00%) |
Jun 21, 2004 | 12.23 | 12.41 | 12.19 | 12.35 | 2,734,850 | +0.17(+1.36%) |
Jun 18, 2004 | 12.04 | 12.26 | 12.03 | 12.18 | 2,054,426 | +0.11(+0.90%) |
Jun 17, 2004 | 12.13 | 12.21 | 11.96 | 12.07 | 1,077,981 | -0.09(-0.75%) |
Jun 16, 2004 | 12.09 | 12.19 | 12.04 | 12.16 | 1,078,332 | +0.05(+0.38%) |
Jun 15, 2004 | 12.09 | 12.14 | 11.99 | 12.12 | 2,073,891 | +0.11(+0.95%) |
Jun 14, 2004 | 12.06 | 12.20 | 12.00 | 12.00 | 1,262,468 | -0.11(-0.94%) |
Jun 10, 2004 | 12.20 | 12.34 | 12.10 | 12.12 | 2,578,773 | -0.09(-0.70%) |
Jun 09, 2004 | 12.35 | 12.48 | 12.19 | 12.20 | 1,866,783 | -0.14(-1.15%) |
Jun 08, 2004 | 12.40 | 12.43 | 12.32 | 12.35 | 4,547,445 | -0.09(-0.69%) |
Jun 07, 2004 | 12.41 | 12.45 | 12.31 | 12.43 | 903,491 | +0.11(+0.88%) |
Jun 04, 2004 | 12.49 | 12.59 | 12.32 | 12.32 | 1,860,119 | -0.12(-0.96%) |
Jun 03, 2004 | 12.49 | 12.57 | 12.38 | 12.44 | 1,803,124 | -0.11(-0.91%) |
Jun 02, 2004 | 12.57 | 12.71 | 12.49 | 12.56 | 1,895,017 | -0.20(-1.56%) |
Jun 01, 2004 | 12.70 | 12.89 | 12.57 | 12.76 | 1,034,490 | -0.07(-0.58%) |
May 28, 2004 | 12.55 | 13.01 | 12.55 | 12.83 | 1,445,726 | +0.31(+2.51%) |
May 27, 2004 | 12.57 | 12.66 | 12.46 | 12.52 | 1,418,018 | -0.06(-0.45%) |
May 26, 2004 | 12.40 | 12.72 | 12.40 | 12.57 | 2,436,551 | +0.12(+0.96%) |
May 25, 2004 | 12.37 | 12.50 | 12.21 | 12.45 | 1,633,018 | +0.11(+0.88%) |
May 24, 2004 | 12.39 | 12.57 | 12.35 | 12.35 | 1,626,354 | -0.07(-0.60%) |
May 21, 2004 | 12.47 | 12.63 | 12.21 | 12.42 | 1,441,868 | -0.06(-0.46%) |
May 20, 2004 | 12.69 | 12.82 | 12.24 | 12.48 | 3,025,609 | +0.13(+1.06%) |
May 19, 2004 | 12.48 | 12.55 | 12.32 | 12.35 | 1,223,711 | -0.02(-0.14%) |
May 18, 2004 | 12.35 | 12.46 | 12.29 | 12.36 | 1,154,617 | +0.02(+0.18%) |
May 17, 2004 | 12.50 | 12.53 | 12.27 | 12.34 | 1,183,728 | -0.21(-1.64%) |
May 14, 2004 | 12.32 | 12.69 | 12.32 | 12.55 | 1,621,269 | +0.19(+1.52%) |
May 13, 2004 | 12.43 | 12.47 | 12.20 | 12.36 | 2,101,249 | -0.10(-0.82%) |
May 12, 2004 | 12.62 | 12.63 | 12.28 | 12.46 | 1,718,597 | -0.25(-1.93%) |
May 11, 2004 | 12.69 | 12.89 | 12.61 | 12.70 | 1,915,184 | +0.19(+1.50%) |
May 10, 2004 | 12.50 | 12.66 | 12.45 | 12.52 | 1,603,381 | -0.01(-0.05%) |
May 07, 2004 | 12.57 | 12.72 | 12.50 | 12.52 | 1,847,668 | -0.10(-0.77%) |
May 06, 2004 | 12.81 | 12.82 | 12.52 | 12.62 | 2,379,907 | -0.30(-2.34%) |
May 05, 2004 | 12.78 | 13.06 | 12.65 | 12.92 | 1,084,821 | +0.10(+0.76%) |
May 04, 2004 | 12.81 | 12.87 | 12.68 | 12.82 | 1,542,003 | -0.03(-0.27%) |
May 03, 2004 | 12.91 | 13.08 | 12.70 | 12.86 | 2,160,873 | -0.06(-0.49%) |
Apr 30, 2004 | 12.99 | 13.08 | 12.84 | 12.92 | 1,417,317 | -0.07(-0.57%) |
Apr 29, 2004 | 13.06 | 13.16 | 12.93 | 13.00 | 3,299,883 | -0.15(-1.13%) |
Apr 28, 2004 | 13.10 | 13.28 | 13.05 | 13.14 | 1,659,674 | -0.02(-0.17%) |
Apr 27, 2004 | 13.22 | 13.51 | 13.17 | 13.17 | 1,905,890 | -0.05(-0.39%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.02 | 13.22 | 3,216,759 | -0.42(-3.05%) |
Apr 23, 2004 | 13.63 | 13.67 | 13.54 | 13.63 | 1,923,251 | +0.03(+0.25%) |
Apr 22, 2004 | 13.28 | 13.68 | 13.12 | 13.60 | 1,680,367 | +0.32(+2.40%) |
Apr 21, 2004 | 13.31 | 13.38 | 13.03 | 13.28 | 1,804,527 | -0.13(-0.98%) |
Apr 20, 2004 | 13.57 | 13.65 | 13.39 | 13.41 | 1,724,560 | -0.15(-1.13%) |
Apr 19, 2004 | 13.54 | 13.57 | 13.26 | 13.57 | 1,160,053 | -0.05(-0.34%) |
Apr 16, 2004 | 13.26 | 13.68 | 13.17 | 13.61 | 1,604,258 | +0.41(+3.11%) |
Apr 15, 2004 | 13.22 | 13.29 | 13.10 | 13.20 | 1,446,077 | -0.06(-0.47%) |
Apr 14, 2004 | 13.23 | 13.29 | 13.00 | 13.26 | 1,713,336 | -0.11(-0.81%) |
Apr 13, 2004 | 13.73 | 13.74 | 13.21 | 13.37 | 2,588,419 | -0.35(-2.58%) |
Apr 12, 2004 | 13.61 | 13.74 | 13.55 | 13.73 | 1,187,761 | +0.09(+0.63%) |
Apr 08, 2004 | 13.85 | 13.95 | 13.55 | 13.64 | 1,404,515 | -0.10(-0.71%) |
Apr 07, 2004 | 13.69 | 13.88 | 13.63 | 13.74 | 1,744,376 | +0.10(+0.71%) |
Apr 06, 2004 | 13.67 | 13.69 | 13.61 | 13.64 | 2,017,072 | -0.05(-0.33%) |
Apr 05, 2004 | 13.69 | 13.74 | 13.61 | 13.69 | 2,605,254 | +0.03(+0.21%) |
Apr 02, 2004 | 13.60 | 13.85 | 13.60 | 13.66 | 3,148,892 | -0.08(-0.58%) |