Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.00 | 13.00 | 12.90 | 12.97 | 1,689,345 | -0.03(-0.21%) |
Jun 29, 2004 | 13.13 | 13.21 | 12.94 | 13.00 | 1,661,819 | -0.13(-0.96%) |
Jun 28, 2004 | 13.03 | 13.21 | 13.03 | 13.12 | 1,209,858 | +0.10(+0.73%) |
Jun 25, 2004 | 13.03 | 13.16 | 12.99 | 13.03 | 1,217,199 | -0.03(-0.26%) |
Jun 24, 2004 | 13.11 | 13.13 | 13.00 | 13.06 | 1,041,029 | -0.10(-0.73%) |
Jun 23, 2004 | 13.19 | 13.20 | 13.07 | 13.16 | 951,895 | -0.02(-0.17%) |
Jun 22, 2004 | 13.14 | 13.21 | 13.08 | 13.18 | 1,737,844 | +0.04(+0.32%) |
Jun 21, 2004 | 13.05 | 13.19 | 13.04 | 13.14 | 1,663,654 | +0.03(+0.26%) |
Jun 18, 2004 | 13.16 | 13.21 | 13.09 | 13.10 | 1,017,172 | -0.09(-0.66%) |
Jun 17, 2004 | 13.22 | 13.29 | 13.12 | 13.19 | 978,635 | -0.10(-0.77%) |
Jun 16, 2004 | 13.34 | 13.37 | 13.26 | 13.29 | 888,191 | -0.06(-0.43%) |
Jun 15, 2004 | 13.26 | 13.35 | 13.24 | 13.35 | 2,703,372 | +0.08(+0.57%) |
Jun 14, 2004 | 13.33 | 13.35 | 13.25 | 13.27 | 655,132 | -0.09(-0.69%) |
Jun 10, 2004 | 13.34 | 13.39 | 13.34 | 13.37 | 2,473,984 | +0.03(+0.20%) |
Jun 09, 2004 | 13.39 | 13.43 | 13.32 | 13.34 | 1,385,766 | -0.13(-0.94%) |
Jun 08, 2004 | 13.50 | 13.50 | 13.43 | 13.47 | 1,483,289 | +0.00(+0.00%) |
Jun 07, 2004 | 13.41 | 13.48 | 13.40 | 13.47 | 831,827 | +0.06(+0.43%) |
Jun 04, 2004 | 13.50 | 13.53 | 13.38 | 13.41 | 979,421 | -0.06(-0.45%) |
Jun 03, 2004 | 13.55 | 13.58 | 13.47 | 13.47 | 941,933 | -0.05(-0.37%) |
Jun 02, 2004 | 13.43 | 13.61 | 13.42 | 13.52 | 1,281,690 | +0.12(+0.91%) |
Jun 01, 2004 | 13.53 | 13.53 | 13.35 | 13.40 | 1,588,414 | -0.13(-0.93%) |
May 28, 2004 | 13.41 | 13.57 | 13.39 | 13.52 | 3,604,147 | +0.07(+0.54%) |
May 27, 2004 | 13.39 | 13.47 | 13.31 | 13.45 | 1,308,430 | +0.10(+0.71%) |
May 26, 2004 | 13.37 | 13.43 | 13.29 | 13.35 | 1,368,202 | +0.02(+0.11%) |
May 25, 2004 | 13.33 | 13.38 | 13.27 | 13.34 | 1,792,897 | -0.03(-0.23%) |
May 24, 2004 | 13.39 | 13.47 | 13.28 | 13.37 | 2,531,921 | -0.19(-1.43%) |
May 21, 2004 | 13.56 | 13.61 | 13.54 | 13.56 | 1,747,544 | +0.02(+0.17%) |
May 20, 2004 | 13.47 | 13.57 | 13.47 | 13.54 | 1,279,854 | -0.00(-0.03%) |
May 19, 2004 | 13.52 | 13.59 | 13.48 | 13.55 | 1,355,618 | +0.05(+0.37%) |
May 18, 2004 | 13.39 | 13.52 | 13.39 | 13.50 | 1,713,201 | +0.10(+0.77%) |
May 17, 2004 | 13.22 | 13.50 | 13.12 | 13.39 | 1,338,578 | +0.12(+0.92%) |
May 14, 2004 | 13.20 | 13.35 | 13.07 | 13.27 | 1,239,744 | +0.10(+0.72%) |
May 13, 2004 | 13.20 | 13.22 | 13.12 | 13.18 | 954,516 | -0.04(-0.32%) |
May 12, 2004 | 13.28 | 13.28 | 13.08 | 13.22 | 1,810,724 | -0.06(-0.46%) |
May 11, 2004 | 13.23 | 13.35 | 13.21 | 13.28 | 1,044,437 | +0.02(+0.17%) |
May 10, 2004 | 13.26 | 13.35 | 13.19 | 13.26 | 1,098,966 | -0.03(-0.26%) |
May 07, 2004 | 13.13 | 13.38 | 13.11 | 13.29 | 1,228,209 | +0.16(+1.22%) |
May 06, 2004 | 13.25 | 13.26 | 13.07 | 13.13 | 1,101,849 | -0.12(-0.92%) |
May 05, 2004 | 13.21 | 13.32 | 13.18 | 13.25 | 959,235 | -0.01(-0.09%) |
May 04, 2004 | 13.21 | 13.35 | 13.12 | 13.26 | 1,181,283 | +0.03(+0.20%) |
May 03, 2004 | 13.06 | 13.25 | 13.04 | 13.24 | 1,075,109 | +0.21(+1.58%) |
Apr 30, 2004 | 13.13 | 13.26 | 13.03 | 13.03 | 1,346,967 | -0.13(-0.99%) |
Apr 29, 2004 | 12.85 | 13.35 | 12.85 | 13.16 | 1,656,051 | +0.24(+1.83%) |
Apr 28, 2004 | 12.86 | 12.95 | 12.76 | 12.92 | 1,691,442 | +0.08(+0.62%) |
Apr 27, 2004 | 12.91 | 12.98 | 12.81 | 12.84 | 943,506 | -0.06(-0.47%) |
Apr 26, 2004 | 12.90 | 12.95 | 12.82 | 12.90 | 696,815 | -0.05(-0.38%) |
Apr 23, 2004 | 12.82 | 12.97 | 12.75 | 12.95 | 816,884 | +0.02(+0.18%) |
Apr 22, 2004 | 12.75 | 12.97 | 12.65 | 12.93 | 994,627 | +0.20(+1.56%) |
Apr 21, 2004 | 12.60 | 12.79 | 12.55 | 12.73 | 639,665 | +0.08(+0.66%) |
Apr 20, 2004 | 12.76 | 12.84 | 12.63 | 12.65 | 589,593 | -0.13(-1.04%) |
Apr 19, 2004 | 12.68 | 12.80 | 12.66 | 12.78 | 606,371 | +0.07(+0.54%) |
Apr 16, 2004 | 12.58 | 12.74 | 12.50 | 12.71 | 759,209 | +0.20(+1.62%) |
Apr 15, 2004 | 12.53 | 12.59 | 12.45 | 12.51 | 595,622 | -0.05(-0.36%) |
Apr 14, 2004 | 12.43 | 12.56 | 12.43 | 12.56 | 686,853 | +0.07(+0.55%) |
Apr 13, 2004 | 12.68 | 12.68 | 12.44 | 12.49 | 716,477 | -0.11(-0.85%) |
Apr 12, 2004 | 12.75 | 12.75 | 12.56 | 12.60 | 669,551 | -0.09(-0.69%) |
Apr 08, 2004 | 12.95 | 12.95 | 12.59 | 12.68 | 1,143,270 | -0.17(-1.33%) |
Apr 07, 2004 | 12.84 | 12.90 | 12.75 | 12.85 | 791,716 | +0.02(+0.12%) |
Apr 06, 2004 | 12.71 | 12.85 | 12.65 | 12.84 | 900,250 | +0.13(+1.02%) |
Apr 05, 2004 | 12.75 | 12.75 | 12.59 | 12.71 | 994,102 | -0.03(-0.27%) |
Apr 02, 2004 | 12.91 | 12.91 | 12.69 | 12.74 | 1,063,574 | -0.07(-0.54%) |