Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.51 | 11.51 | 11.21 | 11.34 | 3,268,839 | -0.18(-1.59%) |
Jun 29, 2004 | 11.52 | 11.56 | 11.46 | 11.52 | 1,714,169 | +0.00(+0.03%) |
Jun 28, 2004 | 11.49 | 11.56 | 11.46 | 11.52 | 1,480,437 | +0.01(+0.06%) |
Jun 25, 2004 | 11.57 | 11.58 | 11.51 | 11.51 | 1,802,245 | -0.01(-0.06%) |
Jun 24, 2004 | 11.60 | 11.64 | 11.52 | 11.52 | 2,160,567 | -0.15(-1.31%) |
Jun 23, 2004 | 11.61 | 11.70 | 11.54 | 11.67 | 1,592,187 | +0.07(+0.57%) |
Jun 22, 2004 | 11.56 | 11.69 | 11.46 | 11.60 | 1,845,781 | +0.03(+0.26%) |
Jun 21, 2004 | 11.66 | 11.71 | 11.57 | 11.57 | 1,958,334 | -0.11(-0.94%) |
Jun 18, 2004 | 11.69 | 11.72 | 11.66 | 11.68 | 1,576,939 | -0.01(-0.06%) |
Jun 17, 2004 | 11.85 | 11.88 | 11.66 | 11.69 | 2,535,943 | -0.23(-1.92%) |
Jun 16, 2004 | 11.95 | 11.99 | 11.86 | 11.92 | 1,255,733 | +0.04(+0.31%) |
Jun 15, 2004 | 11.78 | 11.98 | 11.77 | 11.88 | 1,461,177 | +0.18(+1.56%) |
Jun 14, 2004 | 11.94 | 11.95 | 11.70 | 11.70 | 825,786 | -0.25(-2.09%) |
Jun 10, 2004 | 11.80 | 11.97 | 11.79 | 11.95 | 1,690,294 | +0.15(+1.24%) |
Jun 09, 2004 | 11.84 | 11.88 | 11.73 | 11.80 | 1,579,748 | -0.06(-0.50%) |
Jun 08, 2004 | 11.76 | 11.87 | 11.71 | 11.86 | 1,569,115 | +0.10(+0.88%) |
Jun 07, 2004 | 11.65 | 11.78 | 11.60 | 11.76 | 1,495,283 | +0.11(+0.94%) |
Jun 04, 2004 | 11.62 | 11.73 | 11.62 | 11.65 | 2,364,607 | +0.06(+0.49%) |
Jun 03, 2004 | 11.43 | 11.72 | 11.42 | 11.59 | 9,135,416 | -0.44(-3.65%) |
Jun 02, 2004 | 12.29 | 12.37 | 11.99 | 12.03 | 1,642,545 | -0.24(-1.95%) |
Jun 01, 2004 | 12.28 | 12.29 | 12.13 | 12.27 | 1,602,620 | -0.01(-0.08%) |
May 28, 2004 | 12.02 | 12.33 | 11.99 | 12.28 | 3,491,537 | +0.32(+2.64%) |
May 27, 2004 | 12.11 | 12.16 | 11.91 | 11.97 | 1,123,118 | -0.15(-1.21%) |
May 26, 2004 | 12.11 | 12.18 | 12.06 | 12.11 | 679,729 | +0.00(+0.00%) |
May 25, 2004 | 11.97 | 12.12 | 11.76 | 12.11 | 1,198,353 | +0.14(+1.19%) |
May 24, 2004 | 11.88 | 11.99 | 11.83 | 11.97 | 1,400,988 | +0.17(+1.46%) |
May 21, 2004 | 11.68 | 11.92 | 11.67 | 11.80 | 1,879,086 | +0.11(+0.91%) |
May 20, 2004 | 11.73 | 11.75 | 11.54 | 11.69 | 2,318,863 | -0.04(-0.34%) |
May 19, 2004 | 12.07 | 12.07 | 11.73 | 11.73 | 1,682,068 | -0.23(-1.89%) |
May 18, 2004 | 11.89 | 11.99 | 11.88 | 11.96 | 658,261 | +0.06(+0.50%) |
May 17, 2004 | 11.86 | 11.99 | 11.71 | 11.90 | 1,224,234 | -0.08(-0.69%) |
May 14, 2004 | 11.93 | 12.13 | 11.91 | 11.98 | 1,064,935 | +0.06(+0.53%) |
May 13, 2004 | 11.93 | 12.05 | 11.76 | 11.92 | 1,490,669 | -0.06(-0.53%) |
May 12, 2004 | 12.02 | 12.02 | 11.80 | 11.98 | 1,991,438 | -0.03(-0.28%) |
May 11, 2004 | 12.04 | 12.10 | 11.94 | 12.01 | 859,492 | +0.05(+0.44%) |
May 10, 2004 | 12.18 | 12.18 | 11.96 | 11.96 | 1,627,096 | -0.24(-1.93%) |
May 07, 2004 | 12.33 | 12.39 | 12.11 | 12.20 | 1,671,435 | -0.17(-1.37%) |
May 06, 2004 | 12.74 | 12.74 | 12.22 | 12.36 | 3,381,592 | -0.46(-3.60%) |
May 05, 2004 | 12.86 | 12.86 | 12.75 | 12.83 | 1,529,390 | -0.01(-0.05%) |
May 04, 2004 | 12.89 | 12.90 | 12.71 | 12.83 | 1,441,314 | -0.09(-0.72%) |
May 03, 2004 | 12.84 | 12.98 | 12.74 | 12.93 | 1,227,846 | +0.15(+1.14%) |
Apr 30, 2004 | 12.77 | 12.87 | 12.73 | 12.78 | 1,037,249 | +0.04(+0.29%) |
Apr 29, 2004 | 12.71 | 12.91 | 12.67 | 12.74 | 1,232,661 | +0.03(+0.24%) |
Apr 28, 2004 | 12.71 | 12.87 | 12.71 | 12.71 | 1,436,499 | -0.03(-0.23%) |
Apr 27, 2004 | 12.82 | 12.99 | 12.72 | 12.74 | 757,974 | -0.05(-0.39%) |
Apr 26, 2004 | 12.88 | 12.91 | 12.69 | 12.79 | 815,955 | -0.09(-0.67%) |
Apr 23, 2004 | 12.93 | 12.95 | 12.75 | 12.88 | 900,019 | -0.05(-0.36%) |
Apr 22, 2004 | 12.52 | 12.96 | 12.48 | 12.93 | 1,634,921 | +0.43(+3.46%) |
Apr 21, 2004 | 12.46 | 12.61 | 12.21 | 12.49 | 3,270,845 | +0.01(+0.05%) |
Apr 20, 2004 | 12.89 | 12.94 | 12.48 | 12.49 | 2,813,613 | -0.33(-2.59%) |
Apr 19, 2004 | 12.64 | 12.82 | 12.59 | 12.82 | 1,159,632 | +0.21(+1.69%) |
Apr 16, 2004 | 12.53 | 12.67 | 12.51 | 12.61 | 1,043,869 | +0.04(+0.29%) |
Apr 15, 2004 | 12.59 | 12.63 | 12.46 | 12.57 | 1,277,602 | -0.04(-0.34%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.44 | 12.61 | 1,063,531 | +0.04(+0.29%) |
Apr 13, 2004 | 12.87 | 12.89 | 12.57 | 12.58 | 1,023,807 | -0.25(-1.94%) |
Apr 12, 2004 | 12.96 | 13.02 | 12.83 | 12.83 | 619,741 | -0.09(-0.70%) |
Apr 08, 2004 | 13.05 | 13.10 | 12.88 | 12.92 | 921,486 | -0.04(-0.33%) |
Apr 07, 2004 | 13.00 | 13.04 | 12.88 | 12.96 | 1,356,649 | -0.02(-0.15%) |
Apr 06, 2004 | 13.10 | 13.11 | 12.95 | 12.98 | 599,879 | -0.15(-1.16%) |
Apr 05, 2004 | 12.89 | 13.14 | 12.87 | 13.13 | 963,819 | +0.28(+2.15%) |
Apr 02, 2004 | 12.79 | 12.91 | 12.77 | 12.86 | 1,698,119 | +0.11(+0.83%) |