Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.98 | 13.13 | 12.87 | 13.07 | 4,414,584 | +0.18(+1.43%) |
Jun 29, 2004 | 12.77 | 12.89 | 12.77 | 12.88 | 999,435 | +0.10(+0.77%) |
Jun 28, 2004 | 13.02 | 13.02 | 12.78 | 12.78 | 1,398,961 | -0.11(-0.85%) |
Jun 25, 2004 | 12.89 | 12.95 | 12.88 | 12.89 | 1,161,472 | +0.13(+1.01%) |
Jun 24, 2004 | 12.92 | 12.92 | 12.76 | 12.77 | 1,617,897 | +0.05(+0.40%) |
Jun 23, 2004 | 12.50 | 12.73 | 12.44 | 12.71 | 1,625,319 | +0.22(+1.78%) |
Jun 22, 2004 | 12.42 | 12.53 | 12.38 | 12.49 | 1,334,641 | +0.13(+1.06%) |
Jun 21, 2004 | 12.52 | 12.52 | 12.36 | 12.36 | 1,204,764 | +0.06(+0.46%) |
Jun 18, 2004 | 12.50 | 12.50 | 12.21 | 12.30 | 3,334,749 | -0.07(-0.57%) |
Jun 17, 2004 | 12.31 | 12.44 | 12.29 | 12.38 | 3,199,924 | +0.06(+0.50%) |
Jun 16, 2004 | 12.49 | 12.49 | 12.30 | 12.31 | 2,816,477 | -0.17(-1.34%) |
Jun 15, 2004 | 12.47 | 12.57 | 12.43 | 12.48 | 2,717,523 | +0.24(+1.93%) |
Jun 14, 2004 | 12.38 | 12.38 | 12.24 | 12.24 | 4,247,599 | -0.49(-3.85%) |
Jun 10, 2004 | 12.70 | 12.76 | 12.69 | 12.73 | 2,331,603 | +0.01(+0.11%) |
Jun 09, 2004 | 12.91 | 12.91 | 12.71 | 12.72 | 5,623,060 | -0.29(-2.26%) |
Jun 08, 2004 | 13.14 | 13.14 | 12.94 | 13.01 | 4,847,508 | -0.18(-1.39%) |
Jun 07, 2004 | 13.01 | 13.21 | 12.89 | 13.20 | 3,175,185 | +0.44(+3.45%) |
Jun 04, 2004 | 12.70 | 12.81 | 12.69 | 12.76 | 3,044,071 | +0.19(+1.47%) |
Jun 03, 2004 | 12.60 | 12.66 | 12.56 | 12.57 | 3,277,850 | -0.29(-2.22%) |
Jun 02, 2004 | 12.84 | 12.89 | 12.73 | 12.86 | 3,532,657 | +0.00(+0.00%) |
Jun 01, 2004 | 12.96 | 12.96 | 12.82 | 12.86 | 3,610,583 | -0.09(-0.69%) |
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,183 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,264 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,396 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,443,033 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,924 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.47 | 12.35 | 12.35 | 5,264,352 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,180,241 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,546,370 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.00 | 11.79 | 11.90 | 3,270,429 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,802 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.27 | 11.92 | 12.04 | 10,375,325 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,987,280 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.47 | 12.06 | 12.40 | 9,931,269 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.24 | 12.39 | 5,066,444 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,572,346 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.55 | 12.65 | 8,115,463 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,498 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,915 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,880 | +0.25(+1.96%) |
May 03, 2004 | 12.84 | 12.93 | 12.82 | 12.93 | 2,982,225 | +0.13(+1.00%) |
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,100,513 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,751 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,091,182 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,340 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 13.99 | 2,138,643 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,873 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,076,339 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,909 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,956 | -0.13(-0.88%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,731 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,885,073 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,725 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.30 | 14.32 | 3,193,739 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,904 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,441,017 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,336 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,862 | -0.05(-0.36%) |
Apr 06, 2004 | 14.55 | 14.63 | 14.55 | 14.63 | 992,013 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,897 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,499,367 | +0.14(+1.00%) |