Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.97 | 16.24 | 15.93 | 16.23 | 1,363,608 | +0.35(+2.18%) |
Jun 29, 2004 | 16.59 | 16.60 | 15.80 | 15.88 | 1,705,560 | -0.78(-4.68%) |
Jun 28, 2004 | 16.38 | 16.69 | 16.24 | 16.66 | 1,569,079 | +0.20(+1.21%) |
Jun 25, 2004 | 15.84 | 16.68 | 15.84 | 16.46 | 4,024,534 | +0.63(+3.96%) |
Jun 24, 2004 | 15.77 | 16.18 | 15.66 | 15.84 | 1,556,781 | +0.10(+0.64%) |
Jun 23, 2004 | 15.44 | 15.88 | 15.14 | 15.74 | 2,524,594 | +0.40(+2.61%) |
Jun 22, 2004 | 15.50 | 15.70 | 15.32 | 15.34 | 1,524,235 | -0.25(-1.63%) |
Jun 21, 2004 | 16.00 | 16.00 | 15.50 | 15.59 | 966,464 | -0.34(-2.13%) |
Jun 18, 2004 | 15.84 | 16.14 | 15.80 | 15.93 | 689,153 | +0.03(+0.17%) |
Jun 17, 2004 | 15.78 | 15.90 | 15.68 | 15.90 | 1,086,447 | +0.01(+0.08%) |
Jun 16, 2004 | 15.88 | 15.93 | 15.67 | 15.89 | 698,001 | -0.02(-0.13%) |
Jun 15, 2004 | 15.57 | 15.99 | 15.48 | 15.91 | 1,481,041 | +0.47(+3.02%) |
Jun 14, 2004 | 15.61 | 15.62 | 15.40 | 15.44 | 1,173,584 | -0.17(-1.07%) |
Jun 10, 2004 | 15.52 | 15.61 | 15.42 | 15.61 | 884,725 | +0.15(+0.95%) |
Jun 09, 2004 | 15.52 | 15.67 | 15.37 | 15.46 | 831,183 | -0.05(-0.34%) |
Jun 08, 2004 | 15.51 | 15.54 | 15.40 | 15.52 | 647,009 | +0.05(+0.30%) |
Jun 07, 2004 | 15.30 | 15.58 | 15.28 | 15.47 | 1,295,517 | +0.18(+1.18%) |
Jun 04, 2004 | 15.24 | 15.32 | 15.07 | 15.29 | 1,490,190 | +0.09(+0.57%) |
Jun 03, 2004 | 15.14 | 15.25 | 15.00 | 15.20 | 1,357,159 | -0.03(-0.22%) |
Jun 02, 2004 | 15.66 | 15.74 | 15.17 | 15.24 | 2,589,235 | -0.13(-0.87%) |
Jun 01, 2004 | 15.77 | 15.88 | 15.24 | 15.37 | 2,139,599 | -0.37(-2.33%) |
May 28, 2004 | 15.54 | 15.78 | 15.44 | 15.74 | 2,378,815 | +0.39(+2.52%) |
May 27, 2004 | 15.31 | 15.50 | 15.22 | 15.35 | 1,035,454 | +0.03(+0.22%) |
May 26, 2004 | 15.44 | 15.57 | 15.00 | 15.32 | 939,617 | -0.03(-0.22%) |
May 25, 2004 | 14.94 | 15.48 | 14.78 | 15.35 | 1,567,429 | +0.41(+2.72%) |
May 24, 2004 | 14.84 | 14.96 | 14.64 | 14.94 | 1,347,260 | +0.36(+2.47%) |
May 21, 2004 | 14.20 | 14.65 | 14.17 | 14.58 | 2,582,786 | +0.51(+3.60%) |
May 20, 2004 | 14.14 | 14.50 | 13.94 | 14.08 | 2,509,147 | -0.06(-0.42%) |
May 19, 2004 | 14.11 | 14.88 | 13.99 | 14.14 | 6,066,496 | -0.27(-1.85%) |
May 18, 2004 | 14.00 | 14.40 | 13.90 | 14.40 | 3,010,076 | +0.35(+2.47%) |
May 17, 2004 | 14.40 | 14.40 | 13.74 | 14.06 | 1,926,629 | -0.40(-2.77%) |
May 14, 2004 | 14.27 | 14.54 | 14.09 | 14.46 | 2,116,052 | +0.21(+1.50%) |
May 13, 2004 | 14.12 | 14.34 | 14.00 | 14.24 | 1,260,422 | +0.00(+0.00%) |
May 12, 2004 | 14.59 | 14.59 | 13.40 | 14.24 | 4,355,837 | -0.28(-1.93%) |
May 11, 2004 | 14.64 | 14.92 | 14.34 | 14.52 | 1,678,713 | -0.06(-0.41%) |
May 10, 2004 | 14.64 | 15.20 | 14.40 | 14.58 | 2,431,758 | -0.39(-2.58%) |
May 07, 2004 | 15.07 | 15.34 | 14.84 | 14.97 | 2,047,062 | -0.34(-2.22%) |
May 06, 2004 | 14.59 | 15.34 | 14.00 | 15.31 | 6,338,108 | -0.53(-3.37%) |
May 05, 2004 | 16.03 | 16.14 | 15.84 | 15.84 | 1,140,439 | -0.19(-1.16%) |
May 04, 2004 | 16.07 | 16.32 | 15.88 | 16.03 | 1,543,432 | +0.13(+0.80%) |
May 03, 2004 | 16.04 | 16.24 | 15.42 | 15.90 | 1,648,718 | -0.10(-0.63%) |
Apr 30, 2004 | 16.20 | 16.34 | 15.90 | 16.00 | 2,003,418 | +0.00(+0.00%) |
Apr 29, 2004 | 16.54 | 16.54 | 15.21 | 16.00 | 4,048,980 | -0.53(-3.23%) |
Apr 28, 2004 | 17.30 | 17.37 | 16.42 | 16.54 | 2,143,498 | -0.89(-5.13%) |
Apr 27, 2004 | 17.44 | 17.78 | 17.30 | 17.43 | 815,135 | +0.09(+0.50%) |
Apr 26, 2004 | 17.80 | 18.00 | 17.34 | 17.34 | 908,122 | -0.46(-2.58%) |
Apr 23, 2004 | 17.44 | 17.80 | 17.32 | 17.80 | 963,164 | +0.50(+2.89%) |
Apr 22, 2004 | 17.10 | 17.67 | 17.06 | 17.30 | 4,462,022 | +0.57(+3.39%) |
Apr 21, 2004 | 17.40 | 17.44 | 16.72 | 16.74 | 2,611,432 | -0.59(-3.42%) |
Apr 20, 2004 | 17.40 | 17.70 | 17.26 | 17.33 | 1,270,921 | +0.06(+0.35%) |
Apr 19, 2004 | 17.57 | 17.57 | 17.10 | 17.27 | 1,297,167 | -0.23(-1.30%) |
Apr 16, 2004 | 17.86 | 17.90 | 17.47 | 17.50 | 1,205,980 | -0.49(-2.74%) |
Apr 15, 2004 | 17.57 | 18.14 | 17.57 | 17.99 | 1,371,707 | +0.51(+2.94%) |
Apr 14, 2004 | 17.57 | 17.67 | 17.30 | 17.48 | 1,414,001 | -0.13(-0.72%) |
Apr 13, 2004 | 17.67 | 18.40 | 17.34 | 17.60 | 3,339,730 | +0.69(+4.06%) |
Apr 12, 2004 | 16.90 | 17.20 | 16.86 | 16.92 | 1,037,254 | +0.02(+0.12%) |
Apr 08, 2004 | 17.47 | 17.48 | 16.67 | 16.90 | 847,080 | -0.36(-2.09%) |
Apr 07, 2004 | 17.42 | 17.50 | 17.07 | 17.26 | 1,961,574 | -0.13(-0.73%) |
Apr 06, 2004 | 17.38 | 17.50 | 17.24 | 17.38 | 1,050,002 | -0.06(-0.34%) |
Apr 05, 2004 | 17.47 | 17.51 | 17.28 | 17.44 | 1,396,903 | +0.11(+0.62%) |
Apr 02, 2004 | 17.14 | 17.44 | 17.08 | 17.34 | 1,289,668 | +0.51(+3.05%) |