Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.80 | 12.91 | 12.77 | 12.86 | 8,193,223 | +0.03(+0.21%) |
May 27, 2004 | 12.95 | 12.96 | 12.81 | 12.83 | 11,215,331 | -0.11(-0.85%) |
May 26, 2004 | 13.04 | 13.09 | 12.94 | 12.94 | 12,928,139 | -0.10(-0.75%) |
May 25, 2004 | 12.96 | 13.11 | 12.94 | 13.04 | 13,253,970 | +0.21(+1.66%) |
May 24, 2004 | 12.79 | 12.86 | 12.63 | 12.83 | 13,089,825 | +0.08(+0.62%) |
May 21, 2004 | 12.80 | 12.87 | 12.68 | 12.75 | 11,388,263 | +0.02(+0.12%) |
May 20, 2004 | 12.78 | 12.87 | 12.73 | 12.73 | 8,417,825 | -0.06(-0.46%) |
May 19, 2004 | 12.86 | 12.94 | 12.73 | 12.79 | 13,020,581 | -0.04(-0.31%) |
May 18, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 10,665,249 | -0.19(-1.49%) |
May 17, 2004 | 13.09 | 13.18 | 12.97 | 13.02 | 12,063,123 | -0.16(-1.23%) |
May 14, 2004 | 13.08 | 13.29 | 13.08 | 13.19 | 13,759,412 | +0.12(+0.89%) |
May 13, 2004 | 13.02 | 13.18 | 13.01 | 13.07 | 13,048,349 | +0.01(+0.04%) |
May 12, 2004 | 12.90 | 13.10 | 12.89 | 13.06 | 14,559,051 | +0.12(+0.96%) |
May 11, 2004 | 12.68 | 12.94 | 12.68 | 12.94 | 11,564,360 | +0.25(+2.01%) |
May 10, 2004 | 12.87 | 12.91 | 12.52 | 12.68 | 15,566,772 | -0.35(-2.71%) |
May 07, 2004 | 13.21 | 13.27 | 13.03 | 13.04 | 9,184,072 | -0.27(-2.00%) |
May 06, 2004 | 13.40 | 13.44 | 13.20 | 13.30 | 9,524,665 | -0.12(-0.92%) |
May 05, 2004 | 13.19 | 13.46 | 13.16 | 13.43 | 12,701,077 | +0.19(+1.41%) |
May 04, 2004 | 13.28 | 13.41 | 13.22 | 13.24 | 12,206,531 | -0.02(-0.12%) |
May 03, 2004 | 13.03 | 13.32 | 13.00 | 13.26 | 11,356,278 | +0.24(+1.85%) |
Apr 30, 2004 | 13.00 | 13.17 | 12.99 | 13.02 | 14,006,158 | +0.16(+1.27%) |
Apr 29, 2004 | 13.03 | 13.08 | 12.77 | 12.85 | 10,761,206 | -0.20(-1.52%) |
Apr 28, 2004 | 13.24 | 13.27 | 13.04 | 13.05 | 9,919,740 | -0.16(-1.24%) |
Apr 27, 2004 | 13.13 | 13.39 | 13.13 | 13.21 | 11,289,495 | +0.09(+0.69%) |
Apr 26, 2004 | 13.08 | 13.22 | 13.08 | 13.12 | 9,951,022 | +0.08(+0.61%) |
Apr 23, 2004 | 13.06 | 13.06 | 12.93 | 13.04 | 9,034,689 | -0.02(-0.12%) |
Apr 22, 2004 | 12.75 | 13.07 | 12.74 | 13.06 | 9,329,940 | +0.27(+2.15%) |
Apr 21, 2004 | 12.79 | 12.84 | 12.68 | 12.78 | 10,709,185 | -0.02(-0.17%) |
Apr 20, 2004 | 12.96 | 13.05 | 12.81 | 12.81 | 10,829,395 | -0.26(-2.01%) |
Apr 19, 2004 | 13.05 | 13.15 | 13.03 | 13.07 | 8,655,432 | +0.02(+0.15%) |
Apr 16, 2004 | 13.13 | 13.13 | 12.96 | 13.05 | 8,875,816 | +0.03(+0.25%) |
Apr 15, 2004 | 12.95 | 13.09 | 12.90 | 13.02 | 8,811,142 | +0.07(+0.55%) |
Apr 14, 2004 | 12.85 | 13.04 | 12.85 | 12.94 | 11,788,259 | +0.03(+0.26%) |
Apr 13, 2004 | 13.02 | 13.10 | 12.91 | 12.91 | 20,007,140 | -0.10(-0.78%) |
Apr 12, 2004 | 12.81 | 13.08 | 12.81 | 13.01 | 9,702,519 | +0.22(+1.70%) |
Apr 08, 2004 | 12.80 | 12.89 | 12.75 | 12.79 | 10,573,862 | +0.03(+0.21%) |
Apr 07, 2004 | 12.68 | 12.80 | 12.64 | 12.77 | 9,413,946 | +0.10(+0.79%) |
Apr 06, 2004 | 12.67 | 12.75 | 12.62 | 12.67 | 6,993,237 | -0.00(-0.01%) |
Apr 05, 2004 | 12.54 | 12.68 | 12.53 | 12.67 | 7,953,155 | +0.15(+1.17%) |
Apr 02, 2004 | 12.58 | 12.62 | 12.50 | 12.52 | 10,224,481 | +0.01(+0.08%) |
Apr 01, 2004 | 12.51 | 12.65 | 12.50 | 12.51 | 16,360,787 | +0.03(+0.21%) |
Mar 31, 2004 | 12.40 | 12.55 | 12.28 | 12.49 | 12,864,871 | +0.10(+0.80%) |
Mar 30, 2004 | 12.18 | 12.40 | 12.15 | 12.39 | 11,672,970 | +0.24(+1.99%) |
Mar 29, 2004 | 12.18 | 12.24 | 12.12 | 12.15 | 9,960,161 | +0.01(+0.05%) |
Mar 26, 2004 | 12.06 | 12.23 | 12.00 | 12.14 | 13,457,834 | +0.09(+0.78%) |
Mar 25, 2004 | 12.25 | 12.26 | 12.00 | 12.05 | 13,037,101 | -0.17(-1.40%) |
Mar 24, 2004 | 12.45 | 12.46 | 12.17 | 12.22 | 9,465,615 | -0.23(-1.82%) |
Mar 23, 2004 | 12.48 | 12.53 | 12.32 | 12.44 | 9,137,675 | +0.02(+0.19%) |
Mar 22, 2004 | 12.43 | 12.55 | 12.38 | 12.42 | 7,636,815 | -0.13(-1.02%) |
Mar 19, 2004 | 12.74 | 12.77 | 12.55 | 12.55 | 7,993,576 | -0.22(-1.73%) |
Mar 18, 2004 | 12.56 | 12.80 | 12.56 | 12.77 | 8,684,605 | +0.12(+0.93%) |
Mar 17, 2004 | 12.53 | 12.72 | 12.52 | 12.65 | 6,318,026 | +0.18(+1.41%) |
Mar 16, 2004 | 12.52 | 12.55 | 12.41 | 12.47 | 6,656,510 | +0.00(+0.02%) |
Mar 15, 2004 | 12.58 | 12.66 | 12.46 | 12.47 | 9,832,922 | -0.11(-0.89%) |
Mar 12, 2004 | 12.39 | 12.58 | 12.33 | 12.58 | 8,701,828 | +0.22(+1.75%) |
Mar 11, 2004 | 12.58 | 12.63 | 12.34 | 12.37 | 12,063,826 | -0.26(-2.03%) |
Mar 10, 2004 | 12.81 | 12.87 | 12.60 | 12.62 | 12,003,370 | -0.18(-1.42%) |
Mar 09, 2004 | 12.90 | 12.90 | 12.79 | 12.80 | 9,392,154 | -0.10(-0.76%) |
Mar 08, 2004 | 12.85 | 13.00 | 12.84 | 12.90 | 10,082,479 | +0.07(+0.53%) |
Mar 05, 2004 | 12.69 | 12.86 | 12.68 | 12.83 | 7,663,528 | +0.13(+1.00%) |
Mar 04, 2004 | 12.78 | 12.78 | 12.69 | 12.71 | 5,228,056 | -0.07(-0.56%) |
Mar 03, 2004 | 12.70 | 12.80 | 12.63 | 12.78 | 7,092,006 | +0.08(+0.62%) |
Mar 02, 2004 | 12.77 | 12.81 | 12.67 | 12.70 | 9,274,053 | -0.14(-1.10%) |