Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.96 | 13.15 | 12.93 | 13.14 | 8,829,211 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.97 | 12.68 | 12.97 | 13,815,477 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.58 | 12.69 | 11,701,175 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.86 | 12.70 | 12.81 | 6,943,871 | -0.02(-0.16%) |
May 24, 2004 | 12.72 | 12.91 | 12.70 | 12.83 | 7,626,040 | +0.10(+0.82%) |
May 21, 2004 | 12.63 | 12.80 | 12.58 | 12.72 | 9,667,829 | +0.11(+0.89%) |
May 20, 2004 | 12.69 | 12.70 | 12.45 | 12.61 | 9,326,620 | -0.10(-0.81%) |
May 19, 2004 | 12.69 | 12.88 | 12.62 | 12.71 | 9,859,293 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,450,931 | +0.07(+0.58%) |
May 17, 2004 | 12.48 | 12.69 | 12.38 | 12.60 | 6,503,329 | +0.02(+0.13%) |
May 14, 2004 | 12.52 | 12.70 | 12.40 | 12.59 | 7,097,837 | +0.04(+0.34%) |
May 13, 2004 | 12.44 | 12.62 | 12.42 | 12.55 | 7,298,738 | +0.09(+0.70%) |
May 12, 2004 | 12.29 | 12.51 | 12.26 | 12.46 | 8,034,050 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.36 | 12.13 | 12.35 | 9,465,438 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,149,629 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.50 | 12.17 | 12.19 | 8,141,826 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.42 | 7,877,352 | -0.17(-1.34%) |
May 05, 2004 | 12.41 | 12.61 | 12.38 | 12.59 | 7,976,933 | +0.21(+1.69%) |
May 04, 2004 | 12.45 | 12.49 | 12.37 | 12.38 | 8,900,482 | -0.19(-1.54%) |
May 03, 2004 | 12.38 | 12.59 | 12.23 | 12.58 | 9,629,338 | +0.20(+1.59%) |
Apr 30, 2004 | 12.54 | 12.58 | 12.28 | 12.38 | 10,412,826 | -0.16(-1.28%) |
Apr 29, 2004 | 12.76 | 12.78 | 12.52 | 12.54 | 8,414,495 | -0.22(-1.69%) |
Apr 28, 2004 | 12.99 | 13.00 | 12.70 | 12.76 | 9,916,410 | -0.24(-1.81%) |
Apr 27, 2004 | 13.01 | 13.12 | 12.81 | 12.99 | 30,469,642 | +0.12(+0.97%) |
Apr 26, 2004 | 13.28 | 13.31 | 12.81 | 12.87 | 11,927,157 | -0.41(-3.11%) |
Apr 23, 2004 | 13.29 | 13.32 | 13.22 | 13.28 | 3,399,422 | -0.05(-0.39%) |
Apr 22, 2004 | 12.97 | 13.36 | 12.97 | 13.33 | 8,114,013 | +0.29(+2.22%) |
Apr 21, 2004 | 12.84 | 13.10 | 12.81 | 13.04 | 8,404,065 | +0.26(+2.00%) |
Apr 20, 2004 | 13.05 | 13.07 | 12.74 | 12.79 | 8,574,918 | -0.31(-2.40%) |
Apr 19, 2004 | 13.14 | 13.23 | 13.10 | 13.10 | 9,058,421 | -0.07(-0.53%) |
Apr 16, 2004 | 12.89 | 13.26 | 12.73 | 13.17 | 12,084,352 | +0.29(+2.28%) |
Apr 15, 2004 | 13.01 | 13.13 | 12.43 | 12.88 | 27,837,070 | -0.59(-4.41%) |
Apr 14, 2004 | 13.57 | 13.74 | 13.25 | 13.47 | 6,333,718 | -0.10(-0.73%) |
Apr 13, 2004 | 13.79 | 13.79 | 13.52 | 13.57 | 6,348,866 | -0.14(-1.01%) |
Apr 12, 2004 | 13.48 | 13.73 | 13.44 | 13.71 | 4,091,524 | +0.32(+2.38%) |
Apr 08, 2004 | 13.49 | 13.53 | 13.30 | 13.39 | 3,242,724 | -0.07(-0.54%) |
Apr 07, 2004 | 13.49 | 13.49 | 13.32 | 13.46 | 4,139,949 | -0.06(-0.48%) |
Apr 06, 2004 | 13.44 | 13.54 | 13.39 | 13.53 | 5,205,544 | +0.04(+0.27%) |
Apr 05, 2004 | 13.24 | 13.49 | 13.21 | 13.49 | 6,986,832 | +0.38(+2.89%) |
Apr 02, 2004 | 13.10 | 13.24 | 13.03 | 13.11 | 5,444,688 | +0.03(+0.23%) |
Apr 01, 2004 | 12.96 | 13.09 | 12.95 | 13.08 | 5,477,964 | +0.11(+0.82%) |
Mar 31, 2004 | 12.86 | 12.99 | 12.78 | 12.97 | 4,717,819 | +0.16(+1.26%) |
Mar 30, 2004 | 12.92 | 12.92 | 12.70 | 12.81 | 4,698,201 | +0.08(+0.62%) |
Mar 29, 2004 | 12.65 | 12.77 | 12.61 | 12.73 | 5,657,260 | +0.24(+1.90%) |
Mar 26, 2004 | 12.52 | 12.57 | 12.46 | 12.50 | 4,700,684 | -0.04(-0.35%) |
Mar 25, 2004 | 12.57 | 12.63 | 12.37 | 12.54 | 5,684,080 | +0.06(+0.48%) |
Mar 24, 2004 | 12.81 | 12.81 | 12.43 | 12.48 | 8,184,539 | -0.34(-2.68%) |
Mar 23, 2004 | 12.68 | 12.91 | 12.51 | 12.83 | 6,156,657 | +0.15(+1.19%) |
Mar 22, 2004 | 12.78 | 12.84 | 12.62 | 12.67 | 5,725,303 | -0.10(-0.82%) |
Mar 19, 2004 | 12.80 | 12.85 | 12.74 | 12.78 | 6,899,667 | -0.12(-0.95%) |
Mar 18, 2004 | 12.75 | 12.93 | 12.75 | 12.90 | 5,079,391 | +0.15(+1.17%) |
Mar 17, 2004 | 12.55 | 12.83 | 12.55 | 12.75 | 4,736,195 | +0.09(+0.68%) |
Mar 16, 2004 | 12.58 | 12.76 | 12.56 | 12.67 | 6,692,062 | +0.16(+1.27%) |
Mar 15, 2004 | 12.37 | 12.57 | 12.37 | 12.51 | 4,408,148 | +0.06(+0.49%) |
Mar 12, 2004 | 12.30 | 12.48 | 12.24 | 12.45 | 5,748,647 | +0.24(+2.00%) |
Mar 11, 2004 | 12.41 | 12.43 | 12.20 | 12.20 | 5,680,107 | -0.20(-1.64%) |
Mar 10, 2004 | 12.42 | 12.47 | 12.35 | 12.41 | 6,500,101 | +0.04(+0.34%) |
Mar 09, 2004 | 12.45 | 12.46 | 12.32 | 12.36 | 6,244,815 | -0.21(-1.67%) |
Mar 08, 2004 | 12.72 | 12.72 | 12.56 | 12.57 | 5,982,824 | -0.14(-1.14%) |
Mar 05, 2004 | 12.47 | 12.78 | 12.47 | 12.72 | 7,870,399 | +0.13(+1.07%) |
Mar 04, 2004 | 12.57 | 12.58 | 12.45 | 12.58 | 6,690,572 | +0.04(+0.29%) |
Mar 03, 2004 | 12.37 | 12.55 | 12.37 | 12.55 | 9,712,032 | +0.21(+1.70%) |
Mar 02, 2004 | 12.42 | 12.47 | 12.30 | 12.34 | 6,483,711 | -0.07(-0.58%) |