Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.76 | 13.80 | 13.38 | 13.62 | 1,923,450 | -0.17(-1.23%) |
Jun 29, 2004 | 13.48 | 13.79 | 13.48 | 13.79 | 962,550 | +0.25(+1.84%) |
Jun 28, 2004 | 13.83 | 13.83 | 13.45 | 13.54 | 776,550 | -0.20(-1.42%) |
Jun 25, 2004 | 13.53 | 13.80 | 13.48 | 13.73 | 1,149,300 | +0.17(+1.28%) |
Jun 24, 2004 | 13.66 | 13.79 | 13.51 | 13.56 | 863,400 | -0.13(-0.94%) |
Jun 23, 2004 | 13.36 | 13.69 | 13.25 | 13.69 | 1,299,750 | +0.36(+2.67%) |
Jun 22, 2004 | 13.34 | 13.41 | 13.23 | 13.33 | 953,550 | +0.00(+0.00%) |
Jun 21, 2004 | 13.17 | 13.50 | 13.06 | 13.33 | 1,721,850 | +0.23(+1.73%) |
Jun 18, 2004 | 12.88 | 13.23 | 12.80 | 13.11 | 1,498,650 | +0.20(+1.51%) |
Jun 17, 2004 | 13.11 | 13.11 | 12.81 | 12.91 | 1,115,700 | -0.20(-1.53%) |
Jun 16, 2004 | 13.29 | 13.31 | 13.02 | 13.11 | 1,254,300 | -0.20(-1.47%) |
Jun 15, 2004 | 13.13 | 13.43 | 13.09 | 13.31 | 1,846,800 | +0.22(+1.66%) |
Jun 14, 2004 | 12.89 | 13.16 | 12.80 | 13.09 | 1,849,050 | +0.07(+0.55%) |
Jun 10, 2004 | 12.59 | 13.11 | 12.58 | 13.02 | 1,897,950 | +0.41(+3.24%) |
Jun 09, 2004 | 12.70 | 12.81 | 12.38 | 12.61 | 3,699,900 | -0.12(-0.98%) |
Jun 08, 2004 | 12.20 | 13.04 | 12.18 | 12.73 | 18,444,300 | -0.72(-5.35%) |
Jun 07, 2004 | 13.50 | 13.56 | 13.17 | 13.45 | 1,843,200 | +0.10(+0.73%) |
Jun 04, 2004 | 13.06 | 13.45 | 12.93 | 13.36 | 1,254,750 | +0.48(+3.76%) |
Jun 03, 2004 | 13.10 | 13.32 | 12.87 | 12.87 | 879,900 | -0.27(-2.06%) |
Jun 02, 2004 | 13.08 | 13.22 | 12.68 | 13.14 | 1,845,900 | -0.09(-0.67%) |
Jun 01, 2004 | 13.27 | 13.51 | 13.05 | 13.23 | 1,149,150 | +0.00(+0.00%) |
May 28, 2004 | 13.46 | 13.46 | 13.12 | 13.23 | 743,250 | -0.28(-2.04%) |
May 27, 2004 | 13.24 | 13.57 | 13.11 | 13.51 | 897,900 | +0.22(+1.67%) |
May 26, 2004 | 13.36 | 13.55 | 13.06 | 13.28 | 971,250 | -0.05(-0.37%) |
May 25, 2004 | 12.80 | 13.39 | 12.73 | 13.33 | 1,299,900 | +0.56(+4.42%) |
May 24, 2004 | 12.72 | 12.87 | 12.63 | 12.77 | 766,200 | +0.18(+1.41%) |
May 21, 2004 | 12.58 | 12.84 | 12.39 | 12.59 | 874,200 | +0.08(+0.60%) |
May 20, 2004 | 12.68 | 12.82 | 12.41 | 12.52 | 1,585,050 | -0.05(-0.42%) |
May 19, 2004 | 12.47 | 12.93 | 12.47 | 12.57 | 1,515,450 | +0.13(+1.04%) |
May 18, 2004 | 12.68 | 12.74 | 12.38 | 12.44 | 1,179,750 | -0.25(-1.96%) |
May 17, 2004 | 12.78 | 12.82 | 12.24 | 12.69 | 2,024,700 | -0.20(-1.59%) |
May 14, 2004 | 13.04 | 13.13 | 12.84 | 12.89 | 805,500 | -0.11(-0.86%) |
May 13, 2004 | 12.91 | 13.26 | 12.87 | 13.00 | 1,413,450 | +0.10(+0.76%) |
May 12, 2004 | 13.01 | 13.10 | 12.62 | 12.91 | 2,472,600 | -0.10(-0.79%) |
May 11, 2004 | 13.18 | 13.44 | 12.61 | 13.01 | 2,542,800 | -0.08(-0.58%) |
May 10, 2004 | 13.53 | 13.60 | 12.80 | 13.08 | 2,396,550 | -0.50(-3.70%) |
May 07, 2004 | 13.63 | 13.89 | 13.35 | 13.59 | 1,550,100 | -0.11(-0.78%) |
May 06, 2004 | 13.84 | 13.90 | 13.41 | 13.69 | 1,079,700 | -0.11(-0.77%) |
May 05, 2004 | 13.71 | 13.94 | 13.51 | 13.80 | 1,492,500 | +0.07(+0.52%) |
May 04, 2004 | 13.45 | 13.78 | 13.30 | 13.73 | 1,177,050 | +0.33(+2.49%) |
May 03, 2004 | 12.83 | 13.54 | 12.67 | 13.40 | 2,017,800 | +0.56(+4.33%) |
Apr 30, 2004 | 13.28 | 13.44 | 12.66 | 12.84 | 1,941,300 | -0.24(-1.83%) |
Apr 29, 2004 | 13.61 | 13.70 | 12.80 | 13.08 | 2,435,550 | -0.50(-3.70%) |
Apr 28, 2004 | 13.56 | 13.68 | 13.51 | 13.58 | 914,700 | -0.06(-0.46%) |
Apr 27, 2004 | 13.81 | 13.86 | 13.36 | 13.64 | 2,255,700 | -0.20(-1.44%) |
Apr 26, 2004 | 13.95 | 14.03 | 13.75 | 13.84 | 852,150 | -0.16(-1.14%) |
Apr 23, 2004 | 14.12 | 14.20 | 13.75 | 14.00 | 1,336,950 | -0.11(-0.79%) |
Apr 22, 2004 | 13.98 | 14.28 | 13.87 | 14.12 | 1,062,600 | +0.08(+0.60%) |
Apr 21, 2004 | 14.04 | 14.15 | 13.78 | 14.03 | 1,303,950 | -0.04(-0.32%) |
Apr 20, 2004 | 14.25 | 14.43 | 14.01 | 14.08 | 1,648,200 | -0.16(-1.12%) |
Apr 19, 2004 | 13.79 | 14.29 | 13.79 | 14.24 | 1,854,300 | +0.35(+2.50%) |
Apr 16, 2004 | 14.07 | 14.14 | 13.68 | 13.89 | 1,339,050 | -0.26(-1.85%) |
Apr 15, 2004 | 14.08 | 14.39 | 13.64 | 14.15 | 4,471,350 | -0.04(-0.25%) |
Apr 14, 2004 | 13.10 | 14.22 | 12.99 | 14.19 | 19,392,600 | -1.46(-9.32%) |
Apr 13, 2004 | 16.12 | 16.12 | 15.63 | 15.64 | 820,800 | -0.39(-2.44%) |
Apr 12, 2004 | 15.67 | 16.04 | 15.67 | 16.04 | 697,800 | +0.17(+1.09%) |
Apr 08, 2004 | 16.09 | 16.23 | 15.85 | 15.86 | 951,900 | -0.16(-0.97%) |
Apr 07, 2004 | 15.82 | 16.04 | 15.68 | 16.02 | 1,204,950 | +0.08(+0.53%) |
Apr 06, 2004 | 16.49 | 16.49 | 15.92 | 15.93 | 1,272,600 | -0.58(-3.50%) |
Apr 05, 2004 | 16.44 | 16.63 | 16.34 | 16.51 | 1,448,850 | +0.07(+0.43%) |
Apr 02, 2004 | 16.60 | 16.64 | 16.13 | 16.44 | 1,453,650 | +0.01(+0.08%) |