Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.05 | 15.25 | 15.00 | 15.21 | 3,629,221 | +0.12(+0.80%) |
Jun 29, 2004 | 15.19 | 15.22 | 15.03 | 15.09 | 2,305,009 | -0.14(-0.89%) |
Jun 28, 2004 | 15.16 | 15.30 | 15.15 | 15.23 | 2,683,109 | +0.07(+0.45%) |
Jun 25, 2004 | 15.19 | 15.27 | 15.13 | 15.16 | 2,554,712 | -0.05(-0.34%) |
Jun 24, 2004 | 15.19 | 15.29 | 15.18 | 15.21 | 3,270,476 | -0.03(-0.21%) |
Jun 23, 2004 | 15.15 | 15.24 | 15.11 | 15.24 | 1,943,199 | +0.05(+0.31%) |
Jun 22, 2004 | 15.21 | 15.29 | 15.16 | 15.20 | 2,494,538 | -0.01(-0.07%) |
Jun 21, 2004 | 15.11 | 15.36 | 15.09 | 15.21 | 3,558,315 | +0.09(+0.62%) |
Jun 18, 2004 | 15.05 | 15.13 | 14.98 | 15.11 | 3,124,066 | +0.04(+0.28%) |
Jun 17, 2004 | 15.00 | 15.11 | 14.95 | 15.07 | 3,351,539 | +0.02(+0.10%) |
Jun 16, 2004 | 15.12 | 15.16 | 15.01 | 15.05 | 1,994,174 | -0.04(-0.24%) |
Jun 15, 2004 | 15.07 | 15.14 | 15.03 | 15.09 | 2,667,970 | +0.12(+0.80%) |
Jun 14, 2004 | 14.99 | 15.05 | 14.93 | 14.97 | 2,143,268 | -0.10(-0.66%) |
Jun 10, 2004 | 15.02 | 15.12 | 14.99 | 15.07 | 2,418,075 | +0.09(+0.63%) |
Jun 09, 2004 | 15.11 | 15.21 | 14.96 | 14.98 | 2,723,161 | -0.19(-1.24%) |
Jun 08, 2004 | 15.26 | 15.27 | 15.10 | 15.16 | 2,816,297 | -0.12(-0.79%) |
Jun 07, 2004 | 15.31 | 15.32 | 15.22 | 15.28 | 2,620,827 | +0.08(+0.51%) |
Jun 04, 2004 | 15.16 | 15.29 | 15.15 | 15.21 | 2,649,956 | +0.06(+0.41%) |
Jun 03, 2004 | 15.21 | 15.27 | 15.12 | 15.14 | 2,378,981 | -0.09(-0.62%) |
Jun 02, 2004 | 15.21 | 15.30 | 15.13 | 15.24 | 3,885,631 | +0.13(+0.83%) |
Jun 01, 2004 | 15.26 | 15.26 | 15.02 | 15.11 | 2,653,405 | +0.02(+0.14%) |
May 28, 2004 | 15.09 | 15.17 | 15.05 | 15.09 | 3,047,794 | +0.01(+0.03%) |
May 27, 2004 | 15.05 | 15.21 | 15.02 | 15.09 | 3,083,055 | +0.07(+0.49%) |
May 26, 2004 | 15.01 | 15.14 | 14.90 | 15.01 | 2,593,806 | -0.07(-0.45%) |
May 25, 2004 | 14.80 | 15.11 | 14.72 | 15.08 | 3,146,104 | +0.32(+2.16%) |
May 24, 2004 | 14.71 | 14.86 | 14.68 | 14.76 | 2,837,952 | +0.10(+0.68%) |
May 21, 2004 | 14.78 | 14.85 | 14.62 | 14.66 | 3,087,080 | -0.03(-0.18%) |
May 20, 2004 | 14.63 | 14.82 | 14.62 | 14.69 | 2,387,413 | +0.01(+0.07%) |
May 19, 2004 | 14.87 | 14.87 | 14.63 | 14.68 | 3,488,176 | -0.07(-0.46%) |
May 18, 2004 | 14.72 | 14.79 | 14.62 | 14.75 | 2,871,488 | +0.14(+0.96%) |
May 17, 2004 | 14.69 | 14.71 | 14.51 | 14.61 | 2,741,942 | -0.14(-0.92%) |
May 14, 2004 | 14.58 | 14.94 | 14.58 | 14.74 | 3,597,026 | +0.16(+1.11%) |
May 13, 2004 | 14.54 | 14.65 | 14.48 | 14.58 | 2,737,342 | +0.04(+0.29%) |
May 12, 2004 | 14.61 | 14.63 | 14.32 | 14.54 | 3,812,234 | -0.07(-0.46%) |
May 11, 2004 | 14.58 | 14.77 | 14.52 | 14.61 | 4,488,329 | -0.01(-0.07%) |
May 10, 2004 | 14.67 | 14.70 | 14.34 | 14.62 | 5,728,412 | -0.06(-0.39%) |
May 07, 2004 | 15.05 | 15.05 | 14.59 | 14.67 | 4,829,443 | -0.42(-2.80%) |
May 06, 2004 | 14.97 | 15.14 | 14.86 | 15.10 | 4,355,333 | +0.10(+0.66%) |
May 05, 2004 | 15.09 | 15.12 | 14.98 | 15.00 | 2,230,079 | -0.10(-0.69%) |
May 04, 2004 | 15.12 | 15.15 | 14.99 | 15.10 | 3,139,588 | +0.04(+0.24%) |
May 03, 2004 | 15.04 | 15.06 | 14.90 | 15.06 | 3,459,814 | +0.06(+0.38%) |
Apr 30, 2004 | 14.97 | 15.07 | 14.95 | 15.01 | 3,636,311 | +0.04(+0.24%) |
Apr 29, 2004 | 15.03 | 15.17 | 14.91 | 14.97 | 3,604,500 | -0.21(-1.41%) |
Apr 28, 2004 | 15.49 | 15.50 | 15.19 | 15.19 | 5,020,505 | -0.12(-0.78%) |
Apr 27, 2004 | 15.44 | 15.50 | 15.26 | 15.30 | 3,963,627 | -0.08(-0.54%) |
Apr 26, 2004 | 15.29 | 15.39 | 15.26 | 15.39 | 3,548,350 | +0.14(+0.89%) |
Apr 23, 2004 | 15.26 | 15.34 | 15.16 | 15.25 | 3,489,517 | +0.02(+0.10%) |
Apr 22, 2004 | 15.16 | 15.33 | 15.12 | 15.24 | 3,952,896 | +0.08(+0.52%) |
Apr 21, 2004 | 15.12 | 15.19 | 15.01 | 15.16 | 4,729,600 | +0.03(+0.17%) |
Apr 20, 2004 | 15.24 | 15.34 | 15.11 | 15.13 | 3,291,748 | -0.13(-0.85%) |
Apr 19, 2004 | 15.36 | 15.39 | 15.23 | 15.26 | 2,789,276 | -0.16(-1.02%) |
Apr 16, 2004 | 15.39 | 15.43 | 15.29 | 15.42 | 3,340,232 | +0.13(+0.85%) |
Apr 15, 2004 | 15.27 | 15.44 | 15.15 | 15.29 | 3,619,447 | +0.10(+0.65%) |
Apr 14, 2004 | 15.13 | 15.31 | 14.98 | 15.19 | 5,199,494 | -0.05(-0.34%) |
Apr 13, 2004 | 15.34 | 15.34 | 15.06 | 15.24 | 7,306,926 | -0.10(-0.65%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.24 | 15.34 | 8,684,221 | -0.19(-1.24%) |
Apr 08, 2004 | 15.78 | 15.79 | 15.50 | 15.53 | 5,637,385 | -0.17(-1.06%) |
Apr 07, 2004 | 15.74 | 15.80 | 15.65 | 15.70 | 2,941,244 | -0.08(-0.53%) |
Apr 06, 2004 | 15.73 | 15.81 | 15.71 | 15.79 | 1,970,986 | -0.01(-0.07%) |
Apr 05, 2004 | 15.81 | 15.86 | 15.68 | 15.80 | 3,018,857 | -0.05(-0.30%) |
Apr 02, 2004 | 15.92 | 15.92 | 15.77 | 15.84 | 4,360,316 | -0.12(-0.75%) |