Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.62 | 15.90 | 15.60 | 15.79 | 2,085,329 | +0.16(+1.05%) |
Jun 29, 2004 | 15.92 | 15.92 | 15.62 | 15.63 | 2,033,944 | -0.34(-2.13%) |
Jun 28, 2004 | 16.06 | 16.11 | 15.87 | 15.97 | 1,533,081 | +0.03(+0.20%) |
Jun 25, 2004 | 15.83 | 15.95 | 15.78 | 15.94 | 1,688,178 | +0.13(+0.84%) |
Jun 24, 2004 | 15.67 | 15.86 | 15.67 | 15.81 | 1,659,756 | +0.05(+0.30%) |
Jun 23, 2004 | 15.57 | 15.76 | 15.57 | 15.76 | 1,380,055 | +0.13(+0.82%) |
Jun 22, 2004 | 15.60 | 15.65 | 15.49 | 15.63 | 1,320,389 | +0.08(+0.51%) |
Jun 21, 2004 | 15.31 | 15.60 | 15.29 | 15.55 | 1,832,733 | +0.27(+1.74%) |
Jun 18, 2004 | 15.21 | 15.39 | 15.21 | 15.29 | 1,994,229 | -0.07(-0.45%) |
Jun 17, 2004 | 15.41 | 15.47 | 15.23 | 15.35 | 2,594,851 | -0.12(-0.79%) |
Jun 16, 2004 | 15.35 | 15.51 | 15.27 | 15.48 | 1,338,458 | -0.15(-0.95%) |
Jun 15, 2004 | 15.43 | 15.65 | 15.43 | 15.62 | 2,352,231 | +0.24(+1.55%) |
Jun 14, 2004 | 15.46 | 15.48 | 15.33 | 15.39 | 2,653,012 | -0.28(-1.80%) |
Jun 10, 2004 | 15.75 | 15.79 | 15.64 | 15.67 | 998,902 | -0.10(-0.61%) |
Jun 09, 2004 | 15.70 | 15.93 | 15.68 | 15.76 | 1,886,001 | +0.03(+0.20%) |
Jun 08, 2004 | 15.73 | 15.75 | 15.52 | 15.73 | 1,444,428 | +0.05(+0.34%) |
Jun 07, 2004 | 15.62 | 15.74 | 15.58 | 15.68 | 1,050,664 | +0.06(+0.37%) |
Jun 04, 2004 | 15.65 | 15.82 | 15.53 | 15.62 | 1,501,648 | +0.08(+0.55%) |
Jun 03, 2004 | 15.63 | 15.82 | 15.48 | 15.53 | 1,658,815 | -0.23(-1.45%) |
Jun 02, 2004 | 15.49 | 15.76 | 15.45 | 15.76 | 1,792,077 | +0.25(+1.61%) |
Jun 01, 2004 | 15.65 | 15.68 | 15.26 | 15.51 | 1,984,818 | -0.13(-0.82%) |
May 28, 2004 | 15.49 | 15.74 | 15.48 | 15.64 | 2,009,099 | +0.13(+0.82%) |
May 27, 2004 | 15.46 | 15.78 | 15.36 | 15.51 | 1,855,885 | +0.08(+0.52%) |
May 26, 2004 | 15.29 | 15.46 | 15.13 | 15.43 | 1,950,185 | +0.15(+0.97%) |
May 25, 2004 | 14.88 | 15.29 | 14.88 | 15.29 | 1,972,019 | +0.35(+2.31%) |
May 24, 2004 | 14.91 | 15.04 | 14.85 | 14.94 | 1,597,266 | +0.13(+0.86%) |
May 21, 2004 | 14.90 | 15.01 | 14.75 | 14.81 | 1,946,985 | +0.07(+0.47%) |
May 20, 2004 | 14.67 | 14.90 | 14.55 | 14.74 | 3,070,116 | +0.24(+1.69%) |
May 19, 2004 | 14.82 | 15.06 | 14.42 | 14.50 | 2,742,418 | -0.34(-2.29%) |
May 18, 2004 | 14.66 | 14.84 | 14.61 | 14.84 | 2,234,779 | +0.18(+1.23%) |
May 17, 2004 | 14.46 | 14.73 | 14.36 | 14.66 | 2,749,571 | +0.06(+0.44%) |
May 14, 2004 | 14.56 | 14.78 | 14.46 | 14.59 | 2,199,581 | +0.04(+0.26%) |
May 13, 2004 | 14.53 | 14.66 | 14.38 | 14.56 | 2,141,985 | -0.03(-0.18%) |
May 12, 2004 | 14.48 | 14.62 | 14.30 | 14.58 | 1,855,885 | +0.01(+0.04%) |
May 11, 2004 | 14.49 | 14.75 | 14.44 | 14.58 | 1,786,054 | +0.05(+0.37%) |
May 10, 2004 | 14.48 | 14.69 | 14.17 | 14.53 | 2,895,632 | -0.01(-0.04%) |
May 07, 2004 | 14.88 | 14.93 | 14.53 | 14.53 | 4,630,866 | -0.43(-2.84%) |
May 06, 2004 | 15.04 | 15.07 | 14.82 | 14.96 | 2,310,633 | -0.20(-1.30%) |
May 05, 2004 | 15.12 | 15.38 | 15.12 | 15.15 | 2,972,239 | -0.02(-0.14%) |
May 04, 2004 | 14.86 | 15.35 | 14.83 | 15.17 | 2,840,106 | +0.30(+2.00%) |
May 03, 2004 | 14.61 | 14.89 | 14.48 | 14.88 | 2,856,294 | +0.29(+1.97%) |
Apr 30, 2004 | 14.87 | 14.99 | 14.58 | 14.59 | 2,256,048 | -0.14(-0.97%) |
Apr 29, 2004 | 14.88 | 15.10 | 14.49 | 14.73 | 1,932,492 | -0.17(-1.14%) |
Apr 28, 2004 | 15.01 | 15.11 | 14.82 | 14.90 | 1,985,571 | -0.10(-0.67%) |
Apr 27, 2004 | 14.82 | 15.09 | 14.82 | 15.00 | 2,121,468 | +0.15(+1.00%) |
Apr 26, 2004 | 14.58 | 14.97 | 14.58 | 14.85 | 1,671,614 | +0.27(+1.86%) |
Apr 23, 2004 | 14.74 | 14.75 | 14.48 | 14.58 | 1,763,843 | -0.14(-0.97%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.36 | 14.73 | 2,243,814 | +0.14(+0.98%) |
Apr 21, 2004 | 14.42 | 14.71 | 14.35 | 14.58 | 1,886,942 | +0.09(+0.59%) |
Apr 20, 2004 | 14.98 | 14.98 | 14.50 | 14.50 | 2,248,896 | -0.44(-2.95%) |
Apr 19, 2004 | 14.69 | 15.02 | 14.53 | 14.94 | 1,759,514 | +0.06(+0.43%) |
Apr 16, 2004 | 14.90 | 15.02 | 14.80 | 14.88 | 2,268,659 | -0.02(-0.14%) |
Apr 15, 2004 | 14.53 | 14.90 | 14.50 | 14.90 | 2,172,665 | +0.33(+2.26%) |
Apr 14, 2004 | 14.48 | 14.93 | 14.34 | 14.57 | 3,486,466 | -0.05(-0.33%) |
Apr 13, 2004 | 14.85 | 15.08 | 14.26 | 14.62 | 3,901,688 | -0.13(-0.90%) |
Apr 12, 2004 | 15.21 | 15.22 | 14.16 | 14.75 | 4,378,082 | -0.47(-3.11%) |
Apr 08, 2004 | 15.43 | 15.53 | 15.20 | 15.22 | 1,993,853 | -0.20(-1.31%) |
Apr 07, 2004 | 15.36 | 15.78 | 15.17 | 15.42 | 5,175,962 | +0.04(+0.24%) |
Apr 06, 2004 | 15.67 | 15.73 | 15.27 | 15.39 | 4,359,824 | -0.30(-1.93%) |
Apr 05, 2004 | 16.39 | 16.40 | 15.69 | 15.69 | 5,632,781 | -0.71(-4.34%) |
Apr 02, 2004 | 16.18 | 16.53 | 16.07 | 16.40 | 4,091,794 | +0.35(+2.18%) |