Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.59 | 13.61 | 13.50 | 13.50 | 1,339,683 | -0.03(-0.22%) |
Jun 29, 2004 | 13.52 | 13.57 | 13.49 | 13.53 | 945,010 | +0.03(+0.19%) |
Jun 28, 2004 | 13.57 | 13.62 | 13.46 | 13.50 | 1,542,048 | -0.03(-0.25%) |
Jun 25, 2004 | 13.64 | 13.64 | 13.52 | 13.54 | 1,111,692 | -0.08(-0.57%) |
Jun 24, 2004 | 13.74 | 13.77 | 13.56 | 13.61 | 2,208,776 | -0.06(-0.47%) |
Jun 23, 2004 | 13.70 | 13.71 | 13.54 | 13.68 | 1,124,864 | -0.02(-0.12%) |
Jun 22, 2004 | 13.69 | 13.72 | 13.53 | 13.70 | 1,240,296 | -0.06(-0.46%) |
Jun 21, 2004 | 13.66 | 13.79 | 13.63 | 13.76 | 804,671 | +0.08(+0.58%) |
Jun 18, 2004 | 13.56 | 13.81 | 13.54 | 13.68 | 1,002,726 | +0.03(+0.23%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.60 | 13.65 | 1,463,257 | -0.19(-1.39%) |
Jun 16, 2004 | 13.85 | 13.90 | 13.73 | 13.84 | 648,766 | +0.03(+0.20%) |
Jun 15, 2004 | 13.72 | 13.94 | 13.70 | 13.81 | 1,219,940 | +0.22(+1.64%) |
Jun 14, 2004 | 13.78 | 13.78 | 13.51 | 13.59 | 1,508,520 | -0.19(-1.38%) |
Jun 10, 2004 | 13.85 | 13.85 | 13.71 | 13.78 | 1,017,335 | -0.06(-0.47%) |
Jun 09, 2004 | 13.89 | 13.98 | 13.80 | 13.84 | 932,078 | -0.12(-0.84%) |
Jun 08, 2004 | 13.67 | 13.96 | 13.66 | 13.96 | 1,433,082 | +0.25(+1.80%) |
Jun 07, 2004 | 13.77 | 13.77 | 13.64 | 13.71 | 1,039,367 | -0.02(-0.14%) |
Jun 04, 2004 | 13.68 | 13.82 | 13.62 | 13.73 | 909,566 | +0.10(+0.75%) |
Jun 03, 2004 | 13.79 | 13.79 | 13.62 | 13.63 | 1,227,843 | -0.16(-1.20%) |
Jun 02, 2004 | 13.68 | 13.86 | 13.61 | 13.80 | 2,105,318 | +0.17(+1.27%) |
Jun 01, 2004 | 13.65 | 13.67 | 13.55 | 13.62 | 1,567,433 | -0.03(-0.21%) |
May 28, 2004 | 13.66 | 13.69 | 13.59 | 13.65 | 862,148 | -0.01(-0.08%) |
May 27, 2004 | 13.71 | 13.75 | 13.65 | 13.66 | 1,073,374 | -0.05(-0.37%) |
May 26, 2004 | 13.61 | 13.77 | 13.61 | 13.71 | 1,317,889 | +0.01(+0.09%) |
May 25, 2004 | 13.52 | 13.70 | 13.44 | 13.70 | 1,942,468 | +0.21(+1.56%) |
May 24, 2004 | 13.40 | 13.60 | 13.38 | 13.49 | 1,676,878 | +0.14(+1.03%) |
May 21, 2004 | 13.56 | 13.57 | 13.34 | 13.35 | 2,711,936 | -0.19(-1.37%) |
May 20, 2004 | 13.59 | 13.64 | 13.54 | 13.54 | 1,471,879 | -0.05(-0.37%) |
May 19, 2004 | 13.55 | 13.73 | 13.55 | 13.59 | 1,770,517 | +0.04(+0.28%) |
May 18, 2004 | 13.26 | 13.57 | 13.26 | 13.55 | 1,759,022 | +0.28(+2.08%) |
May 17, 2004 | 13.05 | 13.35 | 13.03 | 13.27 | 1,686,697 | -0.03(-0.19%) |
May 14, 2004 | 13.11 | 13.35 | 13.11 | 13.30 | 1,433,561 | +0.09(+0.68%) |
May 13, 2004 | 13.23 | 13.39 | 13.18 | 13.21 | 2,086,638 | -0.12(-0.91%) |
May 12, 2004 | 13.12 | 13.34 | 13.08 | 13.33 | 1,233,111 | +0.11(+0.84%) |
May 11, 2004 | 13.17 | 13.27 | 13.13 | 13.22 | 1,353,812 | -0.02(-0.16%) |
May 10, 2004 | 12.99 | 13.31 | 12.89 | 13.24 | 2,286,130 | +0.20(+1.52%) |
May 07, 2004 | 13.48 | 13.55 | 13.04 | 13.04 | 2,251,644 | -0.57(-4.16%) |
May 06, 2004 | 13.56 | 13.65 | 13.47 | 13.61 | 1,040,565 | +0.00(+0.03%) |
May 05, 2004 | 13.68 | 13.76 | 13.58 | 13.60 | 1,228,322 | -0.00(-0.01%) |
May 04, 2004 | 13.75 | 13.75 | 13.56 | 13.61 | 2,221,469 | -0.15(-1.09%) |
May 03, 2004 | 13.47 | 13.78 | 13.45 | 13.76 | 2,306,726 | +0.29(+2.14%) |
Apr 30, 2004 | 13.50 | 13.54 | 13.28 | 13.47 | 1,584,676 | +0.11(+0.80%) |
Apr 29, 2004 | 13.52 | 13.61 | 13.30 | 13.36 | 1,837,094 | -0.15(-1.08%) |
Apr 28, 2004 | 14.24 | 14.38 | 13.51 | 13.51 | 2,258,110 | -0.52(-3.73%) |
Apr 27, 2004 | 13.90 | 14.07 | 13.84 | 14.03 | 1,211,318 | +0.18(+1.33%) |
Apr 26, 2004 | 13.88 | 13.96 | 13.83 | 13.85 | 899,508 | -0.02(-0.15%) |
Apr 23, 2004 | 13.94 | 13.95 | 13.83 | 13.87 | 940,460 | -0.18(-1.29%) |
Apr 22, 2004 | 13.68 | 14.13 | 13.68 | 14.05 | 1,587,311 | +0.40(+2.90%) |
Apr 21, 2004 | 13.89 | 13.90 | 13.65 | 13.65 | 1,833,981 | -0.26(-1.85%) |
Apr 20, 2004 | 13.89 | 14.28 | 13.89 | 13.91 | 2,001,861 | +0.01(+0.08%) |
Apr 19, 2004 | 13.98 | 14.03 | 13.83 | 13.90 | 942,136 | -0.08(-0.58%) |
Apr 16, 2004 | 13.88 | 14.02 | 13.76 | 13.98 | 2,347,199 | +0.15(+1.09%) |
Apr 15, 2004 | 13.79 | 13.96 | 13.78 | 13.83 | 1,493,672 | +0.04(+0.27%) |
Apr 14, 2004 | 14.00 | 14.00 | 13.69 | 13.79 | 2,245,896 | -0.26(-1.83%) |
Apr 13, 2004 | 14.36 | 14.36 | 13.99 | 14.05 | 1,990,605 | -0.31(-2.17%) |
Apr 12, 2004 | 14.49 | 14.54 | 14.36 | 14.36 | 740,968 | -0.13(-0.89%) |
Apr 08, 2004 | 14.40 | 14.58 | 14.39 | 14.49 | 1,465,652 | +0.15(+1.03%) |
Apr 07, 2004 | 14.33 | 14.45 | 14.32 | 14.34 | 1,091,336 | -0.09(-0.62%) |
Apr 06, 2004 | 14.20 | 14.43 | 14.17 | 14.43 | 1,357,883 | +0.24(+1.66%) |
Apr 05, 2004 | 14.38 | 14.38 | 13.96 | 14.20 | 2,957,648 | -0.19(-1.31%) |
Apr 02, 2004 | 14.75 | 14.75 | 14.37 | 14.38 | 2,370,669 | -0.36(-2.46%) |