Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.42 | 12.70 | 12.42 | 12.64 | 38,888,364 | +0.25(+2.00%) |
Jun 29, 2004 | 11.88 | 12.45 | 11.85 | 12.39 | 50,148,728 | +0.50(+4.19%) |
Jun 28, 2004 | 11.97 | 12.07 | 11.85 | 11.89 | 24,671,280 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.13 | 11.80 | 11.96 | 23,986,962 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.06 | 11.65 | 11.89 | 35,338,860 | +0.14(+1.15%) |
Jun 23, 2004 | 11.74 | 11.78 | 11.59 | 11.76 | 24,698,422 | -0.01(-0.07%) |
Jun 22, 2004 | 11.40 | 11.82 | 11.39 | 11.77 | 38,185,276 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.34 | 32,037,380 | -0.17(-1.50%) |
Jun 18, 2004 | 11.80 | 11.80 | 11.45 | 11.51 | 40,256,136 | -0.30(-2.58%) |
Jun 17, 2004 | 11.89 | 11.90 | 11.75 | 11.82 | 16,967,064 | -0.09(-0.73%) |
Jun 16, 2004 | 11.97 | 12.02 | 11.91 | 11.91 | 17,716,928 | -0.11(-0.94%) |
Jun 15, 2004 | 11.98 | 12.09 | 11.91 | 12.02 | 24,788,798 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.86 | 11.90 | 30,298,576 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.88 | 12.10 | 19,376,040 | +0.24(+2.04%) |
Jun 09, 2004 | 11.96 | 12.02 | 11.83 | 11.85 | 15,488,993 | -0.15(-1.28%) |
Jun 08, 2004 | 11.83 | 12.04 | 11.79 | 12.01 | 22,827,952 | +0.12(+0.98%) |
Jun 07, 2004 | 11.67 | 11.91 | 11.61 | 11.89 | 23,150,764 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.93 | 11.65 | 11.65 | 27,298,834 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.86 | 11.66 | 11.71 | 19,351,786 | -0.06(-0.50%) |
Jun 02, 2004 | 11.80 | 11.83 | 11.63 | 11.77 | 22,411,586 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.79 | 11.51 | 11.78 | 23,434,598 | +0.17(+1.46%) |
May 28, 2004 | 11.57 | 11.65 | 11.49 | 11.61 | 14,174,639 | +0.05(+0.40%) |
May 27, 2004 | 11.60 | 11.64 | 11.48 | 11.57 | 24,049,620 | +0.04(+0.35%) |
May 26, 2004 | 11.55 | 11.59 | 11.46 | 11.53 | 21,355,944 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.62 | 11.28 | 11.58 | 33,689,852 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.47 | 11.32 | 11.35 | 23,790,328 | +0.03(+0.23%) |
May 21, 2004 | 11.21 | 11.32 | 11.17 | 11.32 | 22,073,468 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.03 | 11.12 | 20,835,920 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,750,286 | -0.08(-0.72%) |
May 18, 2004 | 10.94 | 11.12 | 10.92 | 11.09 | 19,648,034 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.70 | 10.83 | 25,297,562 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.00 | 11.02 | 23,588,498 | -0.14(-1.27%) |
May 13, 2004 | 10.96 | 11.18 | 10.96 | 11.16 | 27,874,874 | +0.10(+0.89%) |
May 12, 2004 | 11.17 | 11.21 | 10.79 | 11.07 | 50,406,000 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 28,006,830 | +0.19(+1.71%) |
May 10, 2004 | 10.81 | 11.07 | 10.78 | 11.02 | 33,191,194 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.16 | 10.94 | 10.95 | 23,837,972 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.19 | 10.95 | 11.07 | 21,150,648 | -0.19(-1.69%) |
May 05, 2004 | 11.15 | 11.33 | 11.06 | 11.26 | 20,555,262 | +0.06(+0.56%) |
May 04, 2004 | 11.03 | 11.41 | 11.00 | 11.20 | 26,983,528 | +0.12(+1.05%) |
May 03, 2004 | 10.83 | 11.11 | 10.80 | 11.08 | 23,360,104 | +0.26(+2.43%) |
Apr 30, 2004 | 11.12 | 11.18 | 10.75 | 10.82 | 33,414,392 | -0.34(-3.03%) |
Apr 29, 2004 | 11.23 | 11.47 | 10.96 | 11.15 | 27,208,170 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.13 | 11.27 | 26,036,454 | -0.12(-1.06%) |
Apr 27, 2004 | 11.50 | 11.57 | 11.35 | 11.40 | 22,635,938 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.61 | 11.40 | 11.45 | 17,196,036 | -0.14(-1.24%) |
Apr 23, 2004 | 11.77 | 11.79 | 11.52 | 11.60 | 27,532,716 | -0.16(-1.33%) |
Apr 22, 2004 | 11.67 | 11.95 | 11.49 | 11.75 | 39,893,764 | +0.35(+3.10%) |
Apr 21, 2004 | 11.41 | 11.54 | 11.27 | 11.40 | 36,411,248 | +0.24(+2.19%) |
Apr 20, 2004 | 11.54 | 11.57 | 11.14 | 11.16 | 22,531,414 | -0.37(-3.24%) |
Apr 19, 2004 | 11.19 | 11.54 | 11.19 | 11.53 | 20,089,810 | +0.30(+2.67%) |
Apr 16, 2004 | 11.49 | 11.50 | 11.21 | 11.23 | 26,192,086 | -0.20(-1.79%) |
Apr 15, 2004 | 11.72 | 11.72 | 11.35 | 11.44 | 21,429,862 | -0.23(-1.93%) |
Apr 14, 2004 | 11.51 | 11.73 | 11.48 | 11.66 | 16,976,304 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.56 | 11.63 | 17,926,266 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.65 | 11.80 | 14,872,529 | +0.13(+1.16%) |
Apr 08, 2004 | 11.94 | 12.01 | 11.55 | 11.67 | 27,388,056 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.76 | 11.85 | 19,634,464 | +0.02(+0.20%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.68 | 11.83 | 25,192,460 | -0.15(-1.27%) |
Apr 05, 2004 | 11.72 | 11.98 | 11.71 | 11.98 | 22,857,692 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.48 | 11.81 | 27,932,912 | +0.34(+2.93%) |