Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.00 | 13.17 | 12.96 | 13.17 | 2,726,627 | +0.16(+1.21%) |
Jun 29, 2004 | 13.07 | 13.12 | 12.93 | 13.01 | 2,177,798 | -0.18(-1.33%) |
Jun 28, 2004 | 13.19 | 13.30 | 13.16 | 13.19 | 2,370,503 | +0.00(+0.03%) |
Jun 25, 2004 | 13.19 | 13.22 | 13.10 | 13.18 | 1,879,459 | -0.03(-0.26%) |
Jun 24, 2004 | 13.19 | 13.27 | 13.18 | 13.22 | 1,738,787 | +0.04(+0.32%) |
Jun 23, 2004 | 13.23 | 13.25 | 13.10 | 13.18 | 1,798,402 | -0.05(-0.41%) |
Jun 22, 2004 | 13.19 | 13.27 | 13.12 | 13.23 | 2,865,207 | +0.03(+0.23%) |
Jun 21, 2004 | 13.18 | 13.22 | 13.13 | 13.20 | 2,309,057 | -0.03(-0.26%) |
Jun 18, 2004 | 13.16 | 13.24 | 13.14 | 13.23 | 3,039,609 | +0.04(+0.29%) |
Jun 17, 2004 | 13.16 | 13.20 | 13.10 | 13.19 | 2,294,153 | +0.04(+0.29%) |
Jun 16, 2004 | 13.21 | 13.27 | 13.08 | 13.16 | 2,175,968 | +0.00(+0.03%) |
Jun 15, 2004 | 13.27 | 13.35 | 13.12 | 13.15 | 2,479,275 | -0.10(-0.75%) |
Jun 14, 2004 | 13.14 | 13.32 | 13.10 | 13.25 | 2,907,827 | +0.05(+0.38%) |
Jun 10, 2004 | 12.97 | 13.21 | 12.96 | 13.20 | 2,777,091 | +0.24(+1.86%) |
Jun 09, 2004 | 12.99 | 13.05 | 12.96 | 12.96 | 2,311,149 | +0.00(+0.00%) |
Jun 08, 2004 | 13.08 | 13.08 | 12.91 | 12.96 | 1,833,701 | -0.15(-1.11%) |
Jun 07, 2004 | 12.77 | 13.11 | 12.76 | 13.11 | 2,947,571 | +0.39(+3.10%) |
Jun 04, 2004 | 12.81 | 12.95 | 12.71 | 12.71 | 4,710,414 | -0.07(-0.54%) |
Jun 03, 2004 | 12.91 | 13.04 | 12.78 | 12.78 | 6,122,884 | -0.01(-0.09%) |
Jun 02, 2004 | 12.75 | 12.80 | 12.67 | 12.79 | 1,765,718 | +0.08(+0.60%) |
Jun 01, 2004 | 12.76 | 12.79 | 12.67 | 12.72 | 2,463,064 | -0.05(-0.36%) |
May 28, 2004 | 12.62 | 12.78 | 12.60 | 12.76 | 3,100,793 | +0.16(+1.31%) |
May 27, 2004 | 12.42 | 12.61 | 12.41 | 12.60 | 1,675,249 | +0.18(+1.48%) |
May 26, 2004 | 12.42 | 12.48 | 12.30 | 12.41 | 1,325,139 | +0.03(+0.22%) |
May 25, 2004 | 12.04 | 12.39 | 11.96 | 12.39 | 1,641,258 | +0.35(+2.92%) |
May 24, 2004 | 12.01 | 12.08 | 11.96 | 12.04 | 1,881,027 | +0.10(+0.80%) |
May 21, 2004 | 11.95 | 12.06 | 11.88 | 11.94 | 2,480,059 | +0.01(+0.06%) |
May 20, 2004 | 11.89 | 12.01 | 11.88 | 11.93 | 1,135,310 | +0.05(+0.39%) |
May 19, 2004 | 12.05 | 12.13 | 11.83 | 11.89 | 1,645,703 | -0.05(-0.42%) |
May 18, 2004 | 12.02 | 12.06 | 11.94 | 11.94 | 2,080,792 | -0.08(-0.64%) |
May 17, 2004 | 12.05 | 12.07 | 11.86 | 12.01 | 2,198,454 | -0.09(-0.73%) |
May 14, 2004 | 11.96 | 12.15 | 11.93 | 12.10 | 1,508,169 | +0.14(+1.18%) |
May 13, 2004 | 11.97 | 12.01 | 11.90 | 11.96 | 1,401,488 | -0.02(-0.19%) |
May 12, 2004 | 11.91 | 11.99 | 11.78 | 11.98 | 2,360,305 | +0.07(+0.58%) |
May 11, 2004 | 11.99 | 12.04 | 11.87 | 11.91 | 2,662,305 | -0.08(-0.64%) |
May 10, 2004 | 12.24 | 12.24 | 11.97 | 11.99 | 3,092,688 | -0.33(-2.67%) |
May 07, 2004 | 12.54 | 12.57 | 12.25 | 12.32 | 3,306,310 | -0.28(-2.19%) |
May 06, 2004 | 12.57 | 12.61 | 12.53 | 12.59 | 3,246,695 | +0.02(+0.12%) |
May 05, 2004 | 12.42 | 12.61 | 12.39 | 12.58 | 3,279,640 | +0.17(+1.36%) |
May 04, 2004 | 12.30 | 12.43 | 12.27 | 12.41 | 2,498,362 | +0.08(+0.68%) |
May 03, 2004 | 12.12 | 12.33 | 12.05 | 12.33 | 2,933,451 | +0.18(+1.51%) |
Apr 30, 2004 | 12.01 | 12.16 | 11.98 | 12.14 | 3,266,305 | +0.13(+1.12%) |
Apr 29, 2004 | 12.07 | 12.28 | 11.90 | 12.01 | 5,606,739 | +0.07(+0.58%) |
Apr 28, 2004 | 12.05 | 12.06 | 11.91 | 11.94 | 3,481,496 | -0.16(-1.36%) |
Apr 27, 2004 | 12.14 | 12.14 | 12.05 | 12.10 | 1,714,993 | -0.04(-0.31%) |
Apr 26, 2004 | 12.14 | 12.18 | 12.06 | 12.14 | 1,369,589 | +0.00(+0.03%) |
Apr 23, 2004 | 11.99 | 12.22 | 11.99 | 12.14 | 1,942,473 | +0.08(+0.70%) |
Apr 22, 2004 | 11.88 | 12.11 | 11.86 | 12.05 | 1,435,480 | +0.12(+1.02%) |
Apr 21, 2004 | 11.93 | 11.95 | 11.81 | 11.93 | 1,728,328 | -0.02(-0.16%) |
Apr 20, 2004 | 11.91 | 12.04 | 11.86 | 11.95 | 1,974,634 | +0.03(+0.29%) |
Apr 19, 2004 | 11.96 | 11.98 | 11.90 | 11.92 | 1,694,075 | -0.04(-0.35%) |
Apr 16, 2004 | 11.99 | 11.99 | 11.87 | 11.96 | 2,870,960 | +0.01(+0.10%) |
Apr 15, 2004 | 11.97 | 12.05 | 11.86 | 11.95 | 2,279,772 | -0.02(-0.19%) |
Apr 14, 2004 | 12.03 | 12.07 | 11.88 | 11.97 | 3,256,892 | +0.08(+0.64%) |
Apr 13, 2004 | 12.11 | 12.14 | 11.83 | 11.89 | 1,943,258 | -0.24(-1.95%) |
Apr 12, 2004 | 12.29 | 12.36 | 12.12 | 12.13 | 1,573,798 | -0.15(-1.21%) |
Apr 08, 2004 | 12.31 | 12.39 | 12.28 | 12.28 | 1,555,495 | -0.03(-0.25%) |
Apr 07, 2004 | 12.28 | 12.37 | 12.22 | 12.31 | 2,179,105 | +0.03(+0.28%) |
Apr 06, 2004 | 12.28 | 12.31 | 12.15 | 12.28 | 1,836,577 | -0.00(-0.03%) |
Apr 05, 2004 | 12.24 | 12.30 | 12.20 | 12.28 | 1,679,956 | +0.00(+0.00%) |
Apr 02, 2004 | 12.24 | 12.35 | 12.18 | 12.28 | 1,547,390 | +0.04(+0.31%) |