Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.13 | 14.16 | 13.79 | 14.13 | 1,802,665 | +0.07(+0.48%) |
Jun 29, 2004 | 14.27 | 14.29 | 14.05 | 14.06 | 1,179,431 | -0.20(-1.39%) |
Jun 28, 2004 | 14.58 | 14.59 | 14.20 | 14.26 | 713,930 | -0.30(-2.07%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.46 | 14.56 | 830,352 | -0.01(-0.10%) |
Jun 24, 2004 | 14.48 | 14.58 | 14.44 | 14.57 | 846,501 | +0.00(+0.02%) |
Jun 23, 2004 | 14.43 | 14.76 | 14.42 | 14.57 | 1,500,155 | +0.11(+0.79%) |
Jun 22, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 753,551 | -0.10(-0.66%) |
Jun 21, 2004 | 14.56 | 14.64 | 14.50 | 14.55 | 620,041 | -0.09(-0.58%) |
Jun 18, 2004 | 14.62 | 14.71 | 14.56 | 14.64 | 556,948 | -0.01(-0.07%) |
Jun 17, 2004 | 14.55 | 14.65 | 14.38 | 14.65 | 717,122 | -0.03(-0.19%) |
Jun 16, 2004 | 14.68 | 14.75 | 14.51 | 14.68 | 560,704 | +0.13(+0.88%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.38 | 14.55 | 653,278 | +0.21(+1.44%) |
Jun 14, 2004 | 14.47 | 14.70 | 14.34 | 14.34 | 607,273 | -0.24(-1.63%) |
Jun 10, 2004 | 14.76 | 14.77 | 14.58 | 14.58 | 596,381 | -0.09(-0.60%) |
Jun 09, 2004 | 14.39 | 14.76 | 14.29 | 14.67 | 1,639,299 | +0.28(+1.95%) |
Jun 08, 2004 | 14.38 | 14.61 | 14.33 | 14.39 | 801,810 | -0.05(-0.32%) |
Jun 07, 2004 | 14.12 | 14.44 | 14.06 | 14.44 | 1,007,239 | +0.43(+3.04%) |
Jun 04, 2004 | 14.18 | 14.27 | 13.95 | 14.01 | 1,052,681 | -0.13(-0.90%) |
Jun 03, 2004 | 13.62 | 14.23 | 13.58 | 14.14 | 2,339,522 | +0.38(+2.75%) |
Jun 02, 2004 | 14.02 | 14.05 | 13.75 | 13.76 | 690,646 | -0.18(-1.29%) |
Jun 01, 2004 | 13.74 | 14.05 | 13.72 | 13.94 | 1,018,693 | +0.09(+0.62%) |
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,472 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,467 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,762 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,221 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,560 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,136 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,070 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,389 | -0.24(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,417 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,721 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.55 | 14.22 | 14.31 | 1,805,857 | +0.07(+0.52%) |
May 13, 2004 | 14.82 | 14.82 | 14.13 | 14.23 | 4,089,985 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,274 | -0.27(-1.74%) |
May 11, 2004 | 15.04 | 15.37 | 14.84 | 15.32 | 1,384,484 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,650 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,650 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,656 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.64 | 15.18 | 15.57 | 960,858 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,342 | -0.00(-0.02%) |
May 03, 2004 | 15.09 | 15.32 | 14.99 | 15.19 | 785,098 | +0.17(+1.11%) |
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,732 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,220 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,251 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,664 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,287 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,849 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,162 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,559 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,416 | -0.56(-3.42%) |
Apr 19, 2004 | 16.51 | 16.72 | 16.36 | 16.52 | 545,118 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,497 | +0.30(+1.86%) |
Apr 15, 2004 | 16.45 | 16.50 | 16.12 | 16.18 | 968,932 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,016 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,486 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,348 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,513 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,231 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,359 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,938 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,861 | +0.01(+0.04%) |