Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.65 | 14.86 | 14.64 | 14.78 | 1,577,111 | +0.34(+2.32%) |
Jun 29, 2004 | 14.37 | 14.45 | 14.32 | 14.45 | 1,224,409 | +0.07(+0.51%) |
Jun 28, 2004 | 14.64 | 14.65 | 14.28 | 14.37 | 1,669,269 | -0.05(-0.33%) |
Jun 25, 2004 | 14.29 | 14.48 | 14.29 | 14.42 | 1,805,646 | +0.04(+0.28%) |
Jun 24, 2004 | 14.41 | 14.53 | 14.35 | 14.38 | 1,538,848 | -0.04(-0.28%) |
Jun 23, 2004 | 14.28 | 14.45 | 14.14 | 14.42 | 1,816,216 | +0.09(+0.66%) |
Jun 22, 2004 | 14.17 | 14.37 | 14.06 | 14.33 | 1,938,747 | +0.19(+1.38%) |
Jun 21, 2004 | 14.27 | 14.33 | 14.09 | 14.13 | 1,573,389 | -0.02(-0.14%) |
Jun 18, 2004 | 14.04 | 14.28 | 14.04 | 14.15 | 1,402,472 | -0.03(-0.24%) |
Jun 17, 2004 | 14.33 | 14.35 | 14.13 | 14.19 | 2,156,711 | -0.18(-1.26%) |
Jun 16, 2004 | 14.43 | 14.46 | 14.29 | 14.37 | 1,013,889 | -0.17(-1.20%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.49 | 14.54 | 1,592,148 | +0.17(+1.22%) |
Jun 14, 2004 | 14.34 | 14.39 | 14.23 | 14.37 | 1,357,510 | -0.42(-2.86%) |
Jun 10, 2004 | 14.82 | 14.84 | 14.71 | 14.79 | 1,198,205 | +0.11(+0.78%) |
Jun 09, 2004 | 14.94 | 14.95 | 14.67 | 14.68 | 1,236,468 | -0.55(-3.62%) |
Jun 08, 2004 | 15.06 | 15.23 | 15.01 | 15.23 | 1,363,167 | -0.10(-0.66%) |
Jun 07, 2004 | 15.18 | 15.38 | 15.07 | 15.33 | 1,601,081 | +0.37(+2.47%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.89 | 14.96 | 1,378,502 | +0.30(+2.06%) |
Jun 03, 2004 | 14.62 | 14.74 | 14.57 | 14.66 | 1,876,216 | -0.22(-1.49%) |
Jun 02, 2004 | 15.03 | 15.03 | 14.73 | 14.88 | 2,392,987 | -0.09(-0.63%) |
Jun 01, 2004 | 14.87 | 14.97 | 14.80 | 14.97 | 906,694 | -0.17(-1.15%) |
May 28, 2004 | 15.07 | 15.18 | 15.00 | 15.15 | 950,018 | -0.03(-0.22%) |
May 27, 2004 | 15.15 | 15.25 | 15.05 | 15.18 | 1,748,624 | +0.21(+1.44%) |
May 26, 2004 | 14.88 | 15.00 | 14.82 | 14.96 | 2,491,249 | +0.21(+1.41%) |
May 25, 2004 | 14.33 | 14.78 | 14.27 | 14.76 | 1,713,339 | +0.45(+3.15%) |
May 24, 2004 | 14.36 | 14.41 | 14.27 | 14.31 | 1,107,685 | +0.10(+0.71%) |
May 21, 2004 | 14.31 | 14.33 | 14.11 | 14.21 | 1,188,379 | +0.05(+0.33%) |
May 20, 2004 | 14.24 | 14.32 | 14.04 | 14.16 | 1,235,873 | -0.17(-1.22%) |
May 19, 2004 | 14.52 | 14.68 | 14.33 | 14.33 | 2,154,180 | +0.36(+2.55%) |
May 18, 2004 | 13.99 | 14.07 | 13.89 | 13.98 | 1,371,058 | +0.26(+1.86%) |
May 17, 2004 | 13.70 | 13.86 | 13.65 | 13.72 | 2,607,378 | -0.16(-1.16%) |
May 14, 2004 | 14.04 | 14.06 | 13.81 | 13.88 | 1,945,297 | -0.27(-1.90%) |
May 13, 2004 | 13.96 | 14.19 | 13.90 | 14.15 | 2,370,208 | -0.19(-1.36%) |
May 12, 2004 | 14.35 | 14.37 | 13.98 | 14.35 | 2,315,866 | -0.23(-1.57%) |
May 11, 2004 | 14.42 | 14.60 | 14.34 | 14.58 | 2,519,835 | +0.34(+2.36%) |
May 10, 2004 | 14.20 | 14.31 | 14.11 | 14.24 | 2,288,620 | -0.29(-1.99%) |
May 07, 2004 | 14.56 | 14.69 | 14.45 | 14.53 | 3,072,189 | -0.24(-1.59%) |
May 06, 2004 | 14.79 | 14.81 | 14.45 | 14.76 | 2,635,219 | -0.48(-3.13%) |
May 05, 2004 | 15.12 | 15.28 | 15.07 | 15.24 | 1,545,697 | +0.26(+1.75%) |
May 04, 2004 | 15.01 | 15.22 | 14.86 | 14.98 | 1,802,966 | +0.18(+1.23%) |
May 03, 2004 | 14.86 | 15.02 | 14.64 | 14.80 | 3,411,938 | +0.17(+1.19%) |
Apr 30, 2004 | 14.90 | 14.91 | 14.57 | 14.62 | 1,898,548 | -0.01(-0.09%) |
Apr 29, 2004 | 14.86 | 15.04 | 14.54 | 14.64 | 4,503,991 | -0.23(-1.54%) |
Apr 28, 2004 | 15.03 | 15.05 | 14.80 | 14.86 | 1,544,357 | -0.32(-2.08%) |
Apr 27, 2004 | 15.28 | 15.39 | 15.11 | 15.18 | 1,169,322 | -0.07(-0.48%) |
Apr 26, 2004 | 15.52 | 15.56 | 15.20 | 15.25 | 1,387,137 | -0.20(-1.30%) |
Apr 23, 2004 | 15.39 | 15.50 | 15.28 | 15.46 | 1,724,058 | +0.19(+1.23%) |
Apr 22, 2004 | 15.17 | 15.39 | 14.97 | 15.27 | 4,918,182 | +0.24(+1.61%) |
Apr 21, 2004 | 15.07 | 15.15 | 14.98 | 15.03 | 3,117,151 | +0.04(+0.27%) |
Apr 20, 2004 | 15.36 | 15.43 | 14.98 | 14.98 | 1,175,129 | -0.35(-2.28%) |
Apr 19, 2004 | 15.18 | 15.44 | 15.09 | 15.33 | 1,637,706 | +0.15(+1.02%) |
Apr 16, 2004 | 14.98 | 15.25 | 14.90 | 15.18 | 2,059,937 | -0.04(-0.26%) |
Apr 15, 2004 | 15.46 | 15.46 | 15.14 | 15.22 | 2,419,041 | -0.16(-1.05%) |
Apr 14, 2004 | 15.33 | 15.52 | 15.26 | 15.38 | 3,991,091 | -0.19(-1.25%) |
Apr 13, 2004 | 15.86 | 15.86 | 15.50 | 15.58 | 1,937,109 | -0.33(-2.07%) |
Apr 12, 2004 | 16.02 | 16.02 | 15.68 | 15.91 | 1,138,057 | +0.01(+0.04%) |
Apr 08, 2004 | 15.93 | 15.97 | 15.72 | 15.90 | 1,569,220 | -0.01(-0.04%) |
Apr 07, 2004 | 15.85 | 16.05 | 15.74 | 15.91 | 1,606,143 | +0.04(+0.25%) |
Apr 06, 2004 | 15.81 | 15.95 | 15.69 | 15.86 | 2,190,507 | -0.76(-4.57%) |
Apr 05, 2004 | 16.49 | 16.62 | 16.33 | 16.62 | 1,136,568 | +0.01(+0.04%) |
Apr 02, 2004 | 16.52 | 16.67 | 16.44 | 16.62 | 2,036,413 | +0.28(+1.73%) |