Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.91 | 12.12 | 11.81 | 12.06 | 3,493,764 | +0.12(+0.99%) |
Jun 29, 2004 | 11.85 | 12.10 | 11.71 | 11.94 | 2,732,713 | +0.05(+0.43%) |
Jun 28, 2004 | 12.36 | 12.36 | 11.85 | 11.89 | 4,954,355 | -0.32(-2.60%) |
Jun 25, 2004 | 12.18 | 12.42 | 12.02 | 12.21 | 4,877,667 | +0.04(+0.30%) |
Jun 24, 2004 | 12.31 | 12.54 | 12.12 | 12.17 | 6,241,923 | -0.01(-0.06%) |
Jun 23, 2004 | 11.90 | 12.27 | 11.78 | 12.18 | 7,559,165 | +0.47(+3.97%) |
Jun 22, 2004 | 11.33 | 11.77 | 11.22 | 11.71 | 6,151,958 | +0.46(+4.13%) |
Jun 21, 2004 | 11.70 | 11.70 | 11.17 | 11.25 | 9,225,837 | -0.54(-4.57%) |
Jun 18, 2004 | 12.08 | 12.29 | 11.66 | 11.79 | 12,215,034 | -0.60(-4.83%) |
Jun 17, 2004 | 12.77 | 12.99 | 12.33 | 12.38 | 9,455,358 | -0.21(-1.64%) |
Jun 16, 2004 | 13.07 | 13.07 | 12.56 | 12.59 | 3,097,047 | -0.48(-3.67%) |
Jun 15, 2004 | 12.92 | 13.34 | 12.92 | 13.07 | 6,338,799 | +0.52(+4.18%) |
Jun 14, 2004 | 12.52 | 12.55 | 12.05 | 12.55 | 9,061,893 | -0.58(-4.39%) |
Jun 10, 2004 | 14.19 | 14.19 | 12.88 | 13.12 | 12,585,059 | -1.16(-8.11%) |
Jun 09, 2004 | 14.78 | 14.78 | 14.21 | 14.28 | 3,130,920 | -0.38(-2.57%) |
Jun 08, 2004 | 15.04 | 15.04 | 14.61 | 14.66 | 4,481,492 | -0.55(-3.59%) |
Jun 07, 2004 | 14.91 | 15.20 | 14.65 | 15.20 | 5,970,671 | +0.94(+6.57%) |
Jun 04, 2004 | 14.58 | 14.58 | 14.07 | 14.27 | 5,069,386 | +0.38(+2.76%) |
Jun 03, 2004 | 13.99 | 14.20 | 13.84 | 13.88 | 6,788,764 | -0.65(-4.47%) |
Jun 02, 2004 | 14.80 | 14.92 | 14.47 | 14.53 | 6,392,589 | -0.54(-3.57%) |
Jun 01, 2004 | 14.81 | 15.31 | 14.64 | 15.07 | 7,057,171 | -0.69(-4.40%) |
May 28, 2004 | 16.64 | 16.64 | 15.68 | 15.76 | 5,294,437 | -0.85(-5.11%) |
May 27, 2004 | 17.06 | 17.26 | 16.32 | 16.61 | 4,983,079 | -0.82(-4.70%) |
May 26, 2004 | 17.36 | 17.67 | 17.16 | 17.43 | 3,493,087 | +0.20(+1.16%) |
May 25, 2004 | 16.31 | 17.34 | 16.24 | 17.23 | 4,610,479 | +1.00(+6.18%) |
May 24, 2004 | 15.93 | 16.31 | 15.79 | 16.23 | 3,023,882 | +0.58(+3.73%) |
May 21, 2004 | 15.50 | 15.77 | 15.37 | 15.65 | 2,677,161 | +0.69(+4.64%) |
May 20, 2004 | 15.44 | 15.68 | 14.92 | 14.95 | 2,613,074 | -0.46(-2.97%) |
May 19, 2004 | 15.73 | 16.16 | 15.37 | 15.41 | 4,558,180 | +0.50(+3.37%) |
May 18, 2004 | 14.76 | 15.08 | 14.48 | 14.91 | 3,576,414 | +0.67(+4.72%) |
May 17, 2004 | 14.02 | 14.56 | 13.84 | 14.24 | 4,798,676 | -0.75(-4.98%) |
May 14, 2004 | 15.19 | 15.20 | 14.92 | 14.98 | 2,988,655 | -0.59(-3.79%) |
May 13, 2004 | 15.63 | 16.16 | 15.34 | 15.57 | 3,012,637 | -0.10(-0.66%) |
May 12, 2004 | 15.79 | 15.79 | 14.78 | 15.68 | 3,634,133 | +0.02(+0.14%) |
May 11, 2004 | 15.26 | 15.85 | 15.13 | 15.65 | 4,187,341 | +0.92(+6.26%) |
May 10, 2004 | 15.31 | 15.54 | 14.33 | 14.73 | 7,181,010 | -1.11(-6.99%) |
May 07, 2004 | 15.87 | 16.46 | 15.71 | 15.84 | 3,517,204 | -0.11(-0.69%) |
May 06, 2004 | 16.64 | 16.71 | 15.91 | 15.95 | 3,389,843 | -0.66(-3.96%) |
May 05, 2004 | 16.61 | 16.80 | 15.61 | 16.61 | 5,606,472 | -0.44(-2.60%) |
May 04, 2004 | 16.90 | 17.41 | 16.46 | 17.05 | 6,475,509 | +0.89(+5.48%) |
May 03, 2004 | 16.19 | 16.24 | 15.55 | 16.16 | 4,949,613 | +0.31(+1.96%) |
Apr 30, 2004 | 15.94 | 16.57 | 15.14 | 15.85 | 9,079,236 | -0.49(-3.02%) |
Apr 29, 2004 | 17.71 | 17.75 | 16.35 | 16.35 | 8,351,379 | -1.66(-9.22%) |
Apr 28, 2004 | 18.45 | 19.19 | 17.77 | 18.01 | 6,581,734 | -0.52(-2.79%) |
Apr 27, 2004 | 19.15 | 19.43 | 18.41 | 18.53 | 7,393,053 | -1.37(-6.87%) |
Apr 26, 2004 | 19.89 | 20.04 | 19.37 | 19.89 | 6,627,124 | +1.00(+5.27%) |
Apr 23, 2004 | 18.60 | 19.15 | 18.08 | 18.89 | 4,820,625 | +0.95(+5.31%) |
Apr 22, 2004 | 18.41 | 18.47 | 17.52 | 17.94 | 5,411,365 | -0.97(-5.11%) |
Apr 21, 2004 | 18.60 | 19.14 | 18.49 | 18.91 | 3,757,158 | +0.49(+2.69%) |
Apr 20, 2004 | 20.08 | 20.15 | 18.08 | 18.41 | 10,623,695 | -2.20(-10.67%) |
Apr 19, 2004 | 20.13 | 20.92 | 20.13 | 20.61 | 3,632,100 | +0.24(+1.20%) |
Apr 16, 2004 | 20.15 | 20.85 | 19.56 | 20.37 | 5,938,289 | +1.12(+5.83%) |
Apr 15, 2004 | 19.71 | 21.03 | 18.77 | 19.25 | 10,015,341 | -0.83(-4.12%) |
Apr 14, 2004 | 18.45 | 21.00 | 18.19 | 20.08 | 10,598,222 | +2.16(+12.03%) |
Apr 13, 2004 | 18.01 | 18.14 | 17.58 | 17.92 | 4,691,367 | +0.10(+0.58%) |
Apr 12, 2004 | 17.71 | 17.93 | 17.42 | 17.82 | 4,353,318 | +0.97(+5.78%) |
Apr 08, 2004 | 17.05 | 17.20 | 16.42 | 16.84 | 3,412,063 | +0.09(+0.53%) |
Apr 07, 2004 | 15.90 | 16.82 | 15.90 | 16.75 | 3,632,913 | +0.90(+5.68%) |
Apr 06, 2004 | 15.20 | 16.00 | 15.13 | 15.85 | 2,863,868 | +0.04(+0.23%) |
Apr 05, 2004 | 15.87 | 16.19 | 15.61 | 15.82 | 4,636,629 | +0.61(+4.03%) |
Apr 02, 2004 | 16.16 | 16.25 | 15.13 | 15.20 | 6,226,613 | -0.77(-4.81%) |