Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.89 | 16.36 | 15.83 | 16.30 | 5,451,593 | +0.41(+2.61%) |
Jun 29, 2004 | 15.88 | 15.97 | 15.73 | 15.89 | 6,453,340 | -0.03(-0.17%) |
Jun 28, 2004 | 15.65 | 16.02 | 15.57 | 15.91 | 7,505,573 | +0.29(+1.84%) |
Jun 25, 2004 | 15.27 | 15.63 | 15.26 | 15.63 | 12,868,594 | +0.38(+2.51%) |
Jun 24, 2004 | 15.08 | 15.32 | 15.08 | 15.24 | 3,950,301 | +0.16(+1.09%) |
Jun 23, 2004 | 14.56 | 15.20 | 14.50 | 15.08 | 6,217,739 | +0.51(+3.53%) |
Jun 22, 2004 | 14.68 | 14.75 | 14.27 | 14.56 | 3,820,986 | -0.12(-0.78%) |
Jun 21, 2004 | 14.66 | 14.95 | 14.60 | 14.68 | 7,649,059 | +0.11(+0.75%) |
Jun 18, 2004 | 14.34 | 14.64 | 14.28 | 14.57 | 3,623,471 | +0.21(+1.45%) |
Jun 17, 2004 | 14.37 | 14.53 | 14.29 | 14.36 | 2,900,725 | -0.01(-0.09%) |
Jun 16, 2004 | 14.19 | 14.38 | 14.10 | 14.37 | 3,367,499 | +0.16(+1.14%) |
Jun 15, 2004 | 14.06 | 14.26 | 13.95 | 14.21 | 5,887,366 | -0.10(-0.73%) |
Jun 14, 2004 | 14.29 | 14.37 | 14.20 | 14.32 | 4,148,702 | -0.02(-0.16%) |
Jun 10, 2004 | 13.82 | 14.34 | 13.76 | 14.34 | 4,766,047 | +0.56(+4.03%) |
Jun 09, 2004 | 13.92 | 14.00 | 13.77 | 13.78 | 3,111,526 | -0.29(-2.09%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.87 | 14.08 | 3,720,014 | +0.04(+0.27%) |
Jun 07, 2004 | 13.60 | 14.08 | 13.47 | 14.04 | 7,284,143 | +0.42(+3.10%) |
Jun 04, 2004 | 13.15 | 13.71 | 13.15 | 13.62 | 11,634,789 | +0.24(+1.82%) |
Jun 03, 2004 | 13.84 | 13.87 | 13.34 | 13.37 | 6,447,140 | -0.54(-3.86%) |
Jun 02, 2004 | 13.78 | 13.99 | 13.31 | 13.91 | 12,873,023 | +0.13(+0.97%) |
Jun 01, 2004 | 14.34 | 14.34 | 13.54 | 13.78 | 11,381,474 | -0.81(-5.56%) |
May 28, 2004 | 14.74 | 14.85 | 14.52 | 14.59 | 2,676,639 | -0.12(-0.84%) |
May 27, 2004 | 14.68 | 14.73 | 14.47 | 14.71 | 2,284,266 | +0.04(+0.24%) |
May 26, 2004 | 14.45 | 14.77 | 14.40 | 14.68 | 3,788,215 | +0.27(+1.85%) |
May 25, 2004 | 14.26 | 14.46 | 14.08 | 14.41 | 2,717,382 | +0.15(+1.09%) |
May 24, 2004 | 14.17 | 14.34 | 14.17 | 14.26 | 1,569,492 | +0.19(+1.36%) |
May 21, 2004 | 14.00 | 14.11 | 13.96 | 14.06 | 997,318 | +0.09(+0.68%) |
May 20, 2004 | 14.02 | 14.16 | 13.78 | 13.97 | 1,458,777 | -0.04(-0.28%) |
May 19, 2004 | 13.97 | 14.28 | 13.91 | 14.01 | 3,377,242 | +0.14(+1.04%) |
May 18, 2004 | 13.23 | 13.86 | 13.23 | 13.86 | 2,748,382 | +0.66(+4.98%) |
May 17, 2004 | 13.28 | 13.37 | 13.19 | 13.21 | 2,131,037 | -0.19(-1.42%) |
May 14, 2004 | 13.33 | 13.40 | 13.25 | 13.40 | 1,138,147 | +0.08(+0.64%) |
May 13, 2004 | 13.16 | 13.40 | 13.16 | 13.31 | 1,502,177 | +0.12(+0.90%) |
May 12, 2004 | 13.32 | 13.48 | 12.92 | 13.19 | 3,801,501 | -0.11(-0.80%) |
May 11, 2004 | 13.21 | 13.37 | 13.04 | 13.30 | 2,401,181 | +0.11(+0.84%) |
May 10, 2004 | 13.04 | 13.20 | 12.59 | 13.19 | 4,073,416 | +0.03(+0.26%) |
May 07, 2004 | 13.32 | 13.45 | 13.15 | 13.15 | 2,018,550 | -0.16(-1.23%) |
May 06, 2004 | 13.44 | 13.53 | 13.19 | 13.32 | 4,138,959 | -0.49(-3.58%) |
May 05, 2004 | 13.76 | 14.08 | 13.72 | 13.81 | 3,975,987 | +0.12(+0.86%) |
May 04, 2004 | 13.38 | 13.76 | 13.38 | 13.70 | 2,431,295 | +0.34(+2.55%) |
May 03, 2004 | 13.26 | 13.47 | 13.26 | 13.35 | 1,752,835 | +0.11(+0.84%) |
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,635 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,363 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,737,753 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.06 | 13.66 | 5,268,249 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.52 | 13.17 | 13.24 | 1,836,978 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,638 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,636 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,126 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,051 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,159 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,582 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,237 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,635 | +0.08(+0.69%) |
Apr 13, 2004 | 12.39 | 12.48 | 11.89 | 11.89 | 3,239,955 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,805 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,511,895 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,323 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,097 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,298 | +0.50(+4.28%) |
Apr 02, 2004 | 11.52 | 11.81 | 11.50 | 11.63 | 3,131,012 | +0.28(+2.49%) |