Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.17 | 13.22 | 13.08 | 13.17 | 1,373,221 | +0.03(+0.26%) |
Jun 29, 2004 | 13.07 | 13.16 | 13.06 | 13.14 | 1,165,771 | +0.06(+0.50%) |
Jun 28, 2004 | 13.20 | 13.21 | 13.04 | 13.07 | 1,713,075 | -0.05(-0.39%) |
Jun 25, 2004 | 13.22 | 13.25 | 13.12 | 13.12 | 946,245 | -0.10(-0.74%) |
Jun 24, 2004 | 13.23 | 13.27 | 13.18 | 13.22 | 1,368,045 | -0.05(-0.40%) |
Jun 23, 2004 | 13.17 | 13.27 | 13.10 | 13.27 | 2,147,814 | +0.13(+0.97%) |
Jun 22, 2004 | 13.08 | 13.15 | 13.01 | 13.15 | 395,059 | +0.05(+0.35%) |
Jun 21, 2004 | 13.19 | 13.19 | 13.08 | 13.10 | 1,162,752 | -0.05(-0.39%) |
Jun 18, 2004 | 13.10 | 13.20 | 13.09 | 13.15 | 370,045 | +0.03(+0.23%) |
Jun 17, 2004 | 13.14 | 13.15 | 13.07 | 13.12 | 329,935 | -0.05(-0.39%) |
Jun 16, 2004 | 13.19 | 13.20 | 13.13 | 13.17 | 1,583,258 | -0.00(-0.03%) |
Jun 15, 2004 | 13.19 | 13.23 | 13.12 | 13.18 | 441,638 | +0.10(+0.76%) |
Jun 14, 2004 | 13.16 | 13.16 | 13.02 | 13.08 | 1,229,170 | -0.09(-0.70%) |
Jun 10, 2004 | 13.18 | 13.19 | 13.13 | 13.17 | 379,102 | +0.05(+0.39%) |
Jun 09, 2004 | 13.23 | 13.24 | 13.12 | 13.12 | 1,376,671 | -0.13(-0.98%) |
Jun 08, 2004 | 13.19 | 13.26 | 13.16 | 13.25 | 646,500 | +0.04(+0.33%) |
Jun 07, 2004 | 13.10 | 13.23 | 13.08 | 13.20 | 2,351,382 | +0.19(+1.42%) |
Jun 04, 2004 | 13.10 | 13.11 | 13.00 | 13.02 | 1,406,430 | +0.07(+0.57%) |
Jun 03, 2004 | 13.03 | 13.06 | 12.94 | 12.94 | 1,296,020 | -0.10(-0.75%) |
Jun 02, 2004 | 13.04 | 13.07 | 12.96 | 13.04 | 357,537 | +0.06(+0.43%) |
Jun 01, 2004 | 12.91 | 13.02 | 12.89 | 12.99 | 1,534,522 | -0.03(-0.21%) |
May 28, 2004 | 13.04 | 13.04 | 12.96 | 13.01 | 366,163 | -0.01(-0.09%) |
May 27, 2004 | 12.89 | 13.03 | 12.88 | 13.03 | 676,259 | +0.15(+1.13%) |
May 26, 2004 | 12.87 | 12.92 | 12.83 | 12.88 | 1,647,520 | +0.03(+0.25%) |
May 25, 2004 | 12.66 | 12.88 | 12.60 | 12.85 | 1,482,768 | +0.17(+1.34%) |
May 24, 2004 | 12.76 | 12.79 | 12.62 | 12.68 | 1,511,664 | -0.01(-0.07%) |
May 21, 2004 | 12.70 | 12.75 | 12.62 | 12.69 | 390,746 | +0.03(+0.28%) |
May 20, 2004 | 12.65 | 12.68 | 12.57 | 12.65 | 2,068,025 | +0.03(+0.20%) |
May 19, 2004 | 12.82 | 12.85 | 12.63 | 12.63 | 2,094,334 | -0.08(-0.66%) |
May 18, 2004 | 12.71 | 12.73 | 12.65 | 12.71 | 871,633 | +0.11(+0.86%) |
May 17, 2004 | 12.52 | 12.68 | 12.52 | 12.60 | 511,507 | -0.10(-0.82%) |
May 14, 2004 | 12.78 | 12.81 | 12.66 | 12.71 | 388,590 | -0.03(-0.27%) |
May 13, 2004 | 12.76 | 12.82 | 12.69 | 12.74 | 392,903 | -0.05(-0.36%) |
May 12, 2004 | 12.75 | 12.79 | 12.53 | 12.79 | 541,697 | +0.03(+0.27%) |
May 11, 2004 | 12.79 | 12.82 | 12.72 | 12.75 | 699,117 | +0.03(+0.26%) |
May 10, 2004 | 12.74 | 12.79 | 12.64 | 12.72 | 2,149,539 | -0.09(-0.71%) |
May 07, 2004 | 12.89 | 12.97 | 12.81 | 12.81 | 3,350,676 | -0.10(-0.81%) |
May 06, 2004 | 12.87 | 12.94 | 12.81 | 12.91 | 1,249,441 | -0.06(-0.48%) |
May 05, 2004 | 12.93 | 13.01 | 12.90 | 12.98 | 867,320 | +0.11(+0.83%) |
May 04, 2004 | 12.93 | 13.03 | 12.82 | 12.87 | 1,424,113 | -0.05(-0.38%) |
May 03, 2004 | 12.82 | 12.96 | 12.82 | 12.92 | 551,617 | +0.14(+1.11%) |
Apr 30, 2004 | 12.94 | 12.94 | 12.78 | 12.78 | 627,955 | -0.12(-0.92%) |
Apr 29, 2004 | 13.00 | 13.02 | 12.79 | 12.90 | 529,621 | -0.06(-0.45%) |
Apr 28, 2004 | 13.08 | 13.08 | 12.93 | 12.95 | 358,400 | -0.19(-1.46%) |
Apr 27, 2004 | 13.17 | 13.25 | 13.11 | 13.15 | 374,357 | +0.02(+0.12%) |
Apr 26, 2004 | 13.20 | 13.23 | 13.07 | 13.13 | 908,723 | -0.05(-0.39%) |
Apr 23, 2004 | 13.18 | 13.21 | 13.12 | 13.18 | 1,100,647 | +0.04(+0.32%) |
Apr 22, 2004 | 12.96 | 13.18 | 12.94 | 13.14 | 1,149,813 | +0.15(+1.18%) |
Apr 21, 2004 | 12.94 | 13.01 | 12.88 | 12.99 | 370,476 | +0.07(+0.56%) |
Apr 20, 2004 | 13.17 | 13.17 | 12.91 | 12.91 | 1,145,932 | -0.23(-1.73%) |
Apr 19, 2004 | 13.10 | 13.14 | 13.06 | 13.14 | 1,499,157 | +0.03(+0.21%) |
Apr 16, 2004 | 13.06 | 13.14 | 13.00 | 13.11 | 392,903 | +0.07(+0.55%) |
Apr 15, 2004 | 13.06 | 13.09 | 12.96 | 13.04 | 414,036 | +0.00(+0.02%) |
Apr 14, 2004 | 12.91 | 13.05 | 12.90 | 13.04 | 230,739 | +0.04(+0.32%) |
Apr 13, 2004 | 13.18 | 13.19 | 12.96 | 13.00 | 484,767 | -0.15(-1.13%) |
Apr 12, 2004 | 13.07 | 13.15 | 13.07 | 13.15 | 529,190 | +0.12(+0.89%) |
Apr 08, 2004 | 13.21 | 13.21 | 12.99 | 13.03 | 328,210 | -0.06(-0.44%) |
Apr 07, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 576,632 | -0.03(-0.27%) |
Apr 06, 2004 | 13.16 | 13.16 | 13.08 | 13.12 | 1,590,590 | -0.06(-0.47%) |
Apr 05, 2004 | 13.12 | 13.20 | 13.09 | 13.19 | 532,209 | +0.09(+0.67%) |
Apr 02, 2004 | 13.09 | 13.12 | 13.02 | 13.10 | 677,122 | +0.14(+1.11%) |