Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.68 | 12.79 | 12.64 | 12.73 | 8,273,992 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.84 | 12.68 | 12.71 | 11,325,892 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.82 | 13,055,586 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,384,629 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,218,865 | +0.08(+0.63%) |
May 21, 2004 | 12.68 | 12.74 | 12.56 | 12.62 | 11,500,530 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.61 | 12.61 | 8,500,808 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.82 | 12.61 | 12.66 | 13,148,939 | -0.04(-0.31%) |
May 18, 2004 | 12.90 | 12.90 | 12.63 | 12.70 | 10,770,388 | -0.19(-1.49%) |
May 17, 2004 | 12.97 | 13.05 | 12.84 | 12.90 | 12,182,043 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.16 | 12.95 | 13.06 | 13,895,054 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,176,980 | +0.01(+0.04%) |
May 12, 2004 | 12.78 | 12.97 | 12.77 | 12.94 | 14,702,575 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,678,362 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,720,230 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,274,609 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,618,560 | -0.12(-0.92%) |
May 05, 2004 | 13.06 | 13.33 | 13.03 | 13.30 | 12,826,285 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,326,864 | -0.02(-0.12%) |
May 03, 2004 | 12.90 | 13.19 | 12.87 | 13.13 | 11,468,229 | +0.24(+1.85%) |
Apr 30, 2004 | 12.87 | 13.04 | 12.87 | 12.89 | 14,144,232 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.96 | 12.65 | 12.73 | 10,867,291 | -0.20(-1.52%) |
Apr 28, 2004 | 13.11 | 13.14 | 12.91 | 12.92 | 10,017,529 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,400,788 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.09 | 12.95 | 12.99 | 10,049,120 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.81 | 12.92 | 9,123,754 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,421,916 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,814,757 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,936,152 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,740,758 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,963,314 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 8,898,002 | +0.07(+0.55%) |
Apr 14, 2004 | 12.73 | 12.91 | 12.72 | 12.82 | 11,904,468 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,204,372 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.96 | 12.68 | 12.88 | 9,798,167 | +0.22(+1.70%) |
Apr 08, 2004 | 12.68 | 12.76 | 12.62 | 12.67 | 10,678,100 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,506,750 | +0.10(+0.79%) |
Apr 06, 2004 | 12.55 | 12.63 | 12.50 | 12.54 | 7,062,177 | -0.00(-0.01%) |
Apr 05, 2004 | 12.42 | 12.56 | 12.41 | 12.55 | 8,031,558 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,325,275 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,522,073 | +0.03(+0.20%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.37 | 12,991,694 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.27 | 11,788,043 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.03 | 10,058,349 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,590,503 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.89 | 11.93 | 13,165,622 | -0.17(-1.40%) |
Mar 24, 2004 | 12.33 | 12.34 | 12.05 | 12.10 | 9,558,928 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,227,755 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.30 | 7,712,099 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,072,378 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,770,219 | +0.12(+0.93%) |
Mar 17, 2004 | 12.41 | 12.59 | 12.40 | 12.53 | 6,380,309 | +0.17(+1.41%) |
Mar 16, 2004 | 12.40 | 12.43 | 12.29 | 12.35 | 6,722,130 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,929,856 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,787,612 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.25 | 12,182,753 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,121,700 | -0.18(-1.42%) |
Mar 09, 2004 | 12.78 | 12.78 | 12.67 | 12.68 | 9,484,742 | -0.10(-0.76%) |
Mar 08, 2004 | 12.73 | 12.88 | 12.72 | 12.78 | 10,181,873 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.56 | 12.71 | 7,739,075 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.66 | 12.56 | 12.58 | 5,279,595 | -0.07(-0.56%) |
Mar 03, 2004 | 12.58 | 12.68 | 12.51 | 12.65 | 7,161,919 | +0.08(+0.62%) |
Mar 02, 2004 | 12.65 | 12.68 | 12.54 | 12.58 | 9,365,478 | -0.14(-1.10%) |