Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.08 | 13.25 | 12.95 | 13.06 | 2,721,600 | -0.14(-1.04%) |
Jun 29, 2004 | 13.40 | 13.73 | 13.03 | 13.20 | 3,627,450 | -0.29(-2.14%) |
Jun 28, 2004 | 13.09 | 13.78 | 13.04 | 13.48 | 4,955,250 | +0.64(+4.98%) |
Jun 25, 2004 | 12.69 | 13.05 | 12.67 | 12.84 | 1,416,600 | -0.00(-0.03%) |
Jun 24, 2004 | 12.88 | 12.95 | 12.73 | 12.85 | 1,662,150 | +0.00(+0.00%) |
Jun 23, 2004 | 12.61 | 12.87 | 12.49 | 12.85 | 1,923,900 | +0.24(+1.90%) |
Jun 22, 2004 | 12.56 | 12.61 | 12.38 | 12.61 | 1,497,900 | +0.20(+1.58%) |
Jun 21, 2004 | 12.51 | 12.56 | 12.27 | 12.41 | 1,254,600 | +0.08(+0.65%) |
Jun 18, 2004 | 12.25 | 12.59 | 12.19 | 12.33 | 2,256,300 | -0.00(-0.04%) |
Jun 17, 2004 | 12.16 | 12.51 | 11.98 | 12.34 | 3,117,000 | +0.21(+1.72%) |
Jun 16, 2004 | 12.01 | 12.43 | 11.90 | 12.13 | 3,394,650 | +0.05(+0.44%) |
Jun 15, 2004 | 12.22 | 12.36 | 11.86 | 12.08 | 2,860,200 | +0.08(+0.63%) |
Jun 14, 2004 | 11.95 | 12.40 | 11.95 | 12.00 | 1,966,200 | -0.04(-0.37%) |
Jun 10, 2004 | 12.40 | 12.52 | 11.82 | 12.04 | 2,623,200 | -0.40(-3.25%) |
Jun 09, 2004 | 12.68 | 12.96 | 12.43 | 12.45 | 2,109,450 | -0.34(-2.68%) |
Jun 08, 2004 | 12.27 | 12.86 | 12.26 | 12.79 | 2,627,850 | +0.36(+2.93%) |
Jun 07, 2004 | 12.56 | 12.62 | 12.27 | 12.43 | 2,681,850 | -0.07(-0.57%) |
Jun 04, 2004 | 12.80 | 12.95 | 12.43 | 12.50 | 2,472,300 | -0.02(-0.14%) |
Jun 03, 2004 | 12.90 | 13.02 | 12.44 | 12.52 | 3,499,500 | -0.56(-4.28%) |
Jun 02, 2004 | 12.63 | 13.20 | 12.48 | 13.08 | 2,800,500 | +0.51(+4.03%) |
Jun 01, 2004 | 12.62 | 12.71 | 12.44 | 12.57 | 1,624,350 | -0.24(-1.87%) |
May 28, 2004 | 13.05 | 13.11 | 12.78 | 12.81 | 981,450 | -0.16(-1.20%) |
May 27, 2004 | 12.97 | 13.20 | 12.83 | 12.96 | 2,873,550 | +0.11(+0.83%) |
May 26, 2004 | 12.75 | 12.99 | 12.68 | 12.86 | 1,657,650 | -0.07(-0.52%) |
May 25, 2004 | 12.34 | 13.00 | 12.27 | 12.92 | 2,325,600 | +0.27(+2.14%) |
May 24, 2004 | 12.74 | 12.79 | 12.27 | 12.65 | 2,372,700 | +0.04(+0.32%) |
May 21, 2004 | 12.61 | 12.63 | 12.04 | 12.61 | 3,072,450 | +0.43(+3.50%) |
May 20, 2004 | 11.97 | 12.46 | 11.96 | 12.19 | 1,741,350 | +0.09(+0.77%) |
May 19, 2004 | 12.18 | 12.88 | 12.08 | 12.09 | 4,773,450 | +0.10(+0.85%) |
May 18, 2004 | 11.74 | 12.09 | 11.67 | 11.99 | 2,567,100 | +0.34(+2.94%) |
May 17, 2004 | 11.32 | 11.85 | 11.13 | 11.65 | 3,033,000 | +0.13(+1.12%) |
May 14, 2004 | 11.96 | 12.17 | 11.46 | 11.52 | 2,378,250 | -0.36(-3.03%) |
May 13, 2004 | 11.57 | 12.13 | 11.47 | 11.88 | 1,997,100 | +0.16(+1.37%) |
May 12, 2004 | 11.61 | 11.72 | 11.27 | 11.72 | 3,100,050 | -0.04(-0.30%) |
May 11, 2004 | 11.82 | 11.94 | 11.68 | 11.76 | 1,513,800 | +0.18(+1.53%) |
May 10, 2004 | 11.89 | 12.17 | 11.53 | 11.58 | 2,924,550 | -0.31(-2.62%) |
May 07, 2004 | 12.28 | 12.53 | 11.83 | 11.89 | 2,739,000 | -0.46(-3.74%) |
May 06, 2004 | 12.50 | 12.57 | 12.31 | 12.35 | 1,895,550 | -0.30(-2.39%) |
May 05, 2004 | 12.46 | 12.80 | 12.38 | 12.65 | 1,954,500 | +0.12(+0.99%) |
May 04, 2004 | 12.59 | 12.80 | 12.29 | 12.53 | 2,418,900 | -0.27(-2.08%) |
May 03, 2004 | 12.30 | 12.93 | 12.20 | 12.80 | 2,602,200 | +0.48(+3.93%) |
Apr 30, 2004 | 12.72 | 12.76 | 12.26 | 12.31 | 4,194,000 | -0.40(-3.18%) |
Apr 29, 2004 | 12.56 | 12.94 | 12.40 | 12.72 | 2,730,150 | -0.07(-0.56%) |
Apr 28, 2004 | 13.07 | 13.14 | 12.67 | 12.79 | 3,107,850 | -0.19(-1.44%) |
Apr 27, 2004 | 12.68 | 13.58 | 12.68 | 12.97 | 5,395,350 | +0.29(+2.31%) |
Apr 26, 2004 | 12.84 | 12.96 | 12.64 | 12.68 | 2,126,850 | -0.00(-0.04%) |
Apr 23, 2004 | 12.60 | 12.78 | 12.28 | 12.68 | 4,512,000 | -0.12(-0.97%) |
Apr 22, 2004 | 11.51 | 13.24 | 11.27 | 12.81 | 17,649,600 | +1.38(+12.10%) |
Apr 21, 2004 | 11.06 | 11.48 | 10.91 | 11.43 | 2,910,150 | +0.36(+3.21%) |
Apr 20, 2004 | 10.98 | 11.24 | 10.89 | 11.07 | 2,378,700 | +0.26(+2.43%) |
Apr 19, 2004 | 10.93 | 11.04 | 10.67 | 10.81 | 4,388,400 | -0.12(-1.14%) |
Apr 16, 2004 | 10.93 | 11.06 | 10.76 | 10.93 | 2,152,200 | -0.11(-0.97%) |
Apr 15, 2004 | 11.27 | 11.28 | 10.90 | 11.04 | 2,139,900 | -0.24(-2.09%) |
Apr 14, 2004 | 10.90 | 11.59 | 10.89 | 11.28 | 3,182,550 | +0.10(+0.91%) |
Apr 13, 2004 | 11.34 | 11.64 | 11.07 | 11.17 | 2,709,900 | -0.20(-1.76%) |
Apr 12, 2004 | 11.53 | 11.67 | 11.33 | 11.37 | 1,583,700 | -0.18(-1.54%) |
Apr 08, 2004 | 11.98 | 11.99 | 11.51 | 11.55 | 1,734,750 | -0.24(-2.07%) |
Apr 07, 2004 | 12.09 | 12.24 | 11.44 | 11.80 | 4,146,750 | -0.33(-2.75%) |
Apr 06, 2004 | 11.44 | 12.53 | 11.30 | 12.13 | 7,651,800 | +0.47(+4.00%) |
Apr 05, 2004 | 11.82 | 11.87 | 11.51 | 11.66 | 2,548,500 | -0.16(-1.35%) |
Apr 02, 2004 | 11.60 | 11.86 | 11.51 | 11.82 | 3,908,700 | +0.46(+4.07%) |