Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.51 | 16.99 | 16.44 | 16.93 | 5,248,598 | +0.43(+2.61%) |
Jun 29, 2004 | 16.50 | 16.59 | 16.34 | 16.50 | 6,213,044 | -0.03(-0.17%) |
Jun 28, 2004 | 16.26 | 16.64 | 16.18 | 16.53 | 7,226,096 | +0.30(+1.84%) |
Jun 25, 2004 | 15.86 | 16.23 | 15.85 | 16.23 | 12,389,421 | +0.40(+2.51%) |
Jun 24, 2004 | 15.66 | 15.91 | 15.66 | 15.83 | 3,803,208 | +0.17(+1.09%) |
Jun 23, 2004 | 15.13 | 15.78 | 15.06 | 15.66 | 5,986,216 | +0.53(+3.53%) |
Jun 22, 2004 | 15.25 | 15.32 | 14.82 | 15.13 | 3,678,709 | -0.12(-0.78%) |
Jun 21, 2004 | 15.23 | 15.53 | 15.17 | 15.25 | 7,364,239 | +0.11(+0.75%) |
Jun 18, 2004 | 14.89 | 15.20 | 14.84 | 15.13 | 3,488,548 | +0.22(+1.45%) |
Jun 17, 2004 | 14.93 | 15.09 | 14.84 | 14.92 | 2,792,714 | -0.01(-0.09%) |
Jun 16, 2004 | 14.74 | 14.94 | 14.64 | 14.93 | 3,242,107 | +0.17(+1.14%) |
Jun 15, 2004 | 14.60 | 14.81 | 14.49 | 14.76 | 5,668,145 | -0.11(-0.73%) |
Jun 14, 2004 | 14.85 | 14.93 | 14.75 | 14.87 | 3,994,221 | -0.02(-0.16%) |
Jun 10, 2004 | 14.35 | 14.89 | 14.30 | 14.89 | 4,588,579 | +0.58(+4.03%) |
Jun 09, 2004 | 14.46 | 14.54 | 14.30 | 14.32 | 2,995,666 | -0.31(-2.09%) |
Jun 08, 2004 | 14.53 | 14.63 | 14.40 | 14.62 | 3,581,496 | +0.04(+0.27%) |
Jun 07, 2004 | 14.13 | 14.62 | 13.99 | 14.58 | 7,012,912 | +0.44(+3.10%) |
Jun 04, 2004 | 13.66 | 14.24 | 13.66 | 14.14 | 11,201,558 | +0.25(+1.82%) |
Jun 03, 2004 | 14.38 | 14.41 | 13.86 | 13.89 | 6,207,075 | -0.56(-3.86%) |
Jun 02, 2004 | 14.31 | 14.53 | 13.82 | 14.45 | 12,393,685 | +0.14(+0.98%) |
Jun 01, 2004 | 14.89 | 14.89 | 14.06 | 14.31 | 10,957,675 | -0.84(-5.57%) |
May 28, 2004 | 15.31 | 15.42 | 15.08 | 15.15 | 2,576,972 | -0.13(-0.84%) |
May 27, 2004 | 15.24 | 15.30 | 15.03 | 15.28 | 2,199,209 | +0.04(+0.24%) |
May 26, 2004 | 15.01 | 15.34 | 14.95 | 15.24 | 3,647,157 | +0.28(+1.85%) |
May 25, 2004 | 14.81 | 15.02 | 14.63 | 14.97 | 2,616,198 | +0.16(+1.09%) |
May 24, 2004 | 14.72 | 14.89 | 14.72 | 14.81 | 1,511,050 | +0.20(+1.36%) |
May 21, 2004 | 14.54 | 14.65 | 14.50 | 14.61 | 960,182 | +0.10(+0.68%) |
May 20, 2004 | 14.56 | 14.71 | 14.31 | 14.51 | 1,404,458 | -0.04(-0.28%) |
May 19, 2004 | 14.51 | 14.83 | 14.45 | 14.55 | 3,251,487 | +0.15(+1.04%) |
May 18, 2004 | 13.75 | 14.40 | 13.75 | 14.40 | 2,646,044 | +0.68(+4.98%) |
May 17, 2004 | 13.80 | 13.88 | 13.70 | 13.72 | 2,051,686 | -0.20(-1.42%) |
May 14, 2004 | 13.85 | 13.92 | 13.77 | 13.91 | 1,095,767 | +0.09(+0.64%) |
May 13, 2004 | 13.67 | 13.92 | 13.67 | 13.83 | 1,446,242 | +0.12(+0.90%) |
May 12, 2004 | 13.83 | 14.00 | 13.42 | 13.70 | 3,659,948 | -0.11(-0.80%) |
May 11, 2004 | 13.72 | 13.88 | 13.54 | 13.81 | 2,311,771 | +0.12(+0.84%) |
May 10, 2004 | 13.54 | 13.71 | 13.08 | 13.70 | 3,921,739 | +0.04(+0.26%) |
May 07, 2004 | 13.83 | 13.97 | 13.66 | 13.66 | 1,943,388 | -0.17(-1.23%) |
May 06, 2004 | 13.96 | 14.05 | 13.70 | 13.83 | 3,984,841 | -0.51(-3.58%) |
May 05, 2004 | 14.30 | 14.63 | 14.26 | 14.35 | 3,827,938 | +0.12(+0.86%) |
May 04, 2004 | 13.90 | 14.30 | 13.90 | 14.22 | 2,340,764 | +0.35(+2.55%) |
May 03, 2004 | 13.77 | 13.99 | 13.77 | 13.87 | 1,687,567 | +0.11(+0.84%) |
Apr 30, 2004 | 13.75 | 13.91 | 13.70 | 13.76 | 1,592,060 | +0.04(+0.26%) |
Apr 29, 2004 | 13.90 | 13.95 | 13.56 | 13.72 | 4,922,000 | -0.18(-1.27%) |
Apr 28, 2004 | 14.19 | 14.26 | 13.81 | 13.90 | 2,635,811 | -0.29(-2.06%) |
Apr 27, 2004 | 13.93 | 14.30 | 13.56 | 14.19 | 5,072,081 | +0.43(+3.14%) |
Apr 26, 2004 | 13.94 | 14.04 | 13.68 | 13.76 | 1,768,577 | -0.18(-1.30%) |
Apr 23, 2004 | 13.74 | 13.97 | 13.55 | 13.94 | 2,457,589 | +0.19(+1.41%) |
Apr 22, 2004 | 13.40 | 13.88 | 13.37 | 13.74 | 1,830,827 | +0.31(+2.34%) |
Apr 21, 2004 | 13.68 | 13.73 | 13.38 | 13.43 | 2,864,344 | -0.19(-1.37%) |
Apr 20, 2004 | 13.49 | 13.96 | 13.49 | 13.62 | 5,364,570 | +0.16(+1.18%) |
Apr 19, 2004 | 13.01 | 13.46 | 13.01 | 13.46 | 3,931,119 | +0.56(+4.35%) |
Apr 16, 2004 | 12.78 | 13.03 | 12.67 | 12.90 | 2,622,167 | +0.14(+1.08%) |
Apr 15, 2004 | 12.44 | 12.76 | 12.43 | 12.76 | 2,117,346 | +0.32(+2.58%) |
Apr 14, 2004 | 12.35 | 12.52 | 12.27 | 12.44 | 1,741,289 | +0.09(+0.69%) |
Apr 13, 2004 | 12.86 | 12.96 | 12.35 | 12.35 | 3,119,313 | -0.55(-4.26%) |
Apr 12, 2004 | 12.82 | 13.03 | 12.80 | 12.90 | 1,366,938 | +0.06(+0.43%) |
Apr 08, 2004 | 12.95 | 13.09 | 12.82 | 12.85 | 2,418,363 | -0.04(-0.32%) |
Apr 07, 2004 | 12.71 | 12.91 | 12.49 | 12.89 | 2,243,552 | +0.22(+1.76%) |
Apr 06, 2004 | 12.55 | 12.83 | 12.55 | 12.67 | 2,931,711 | +0.07(+0.55%) |
Apr 05, 2004 | 12.20 | 12.60 | 12.20 | 12.60 | 2,997,371 | +0.52(+4.28%) |
Apr 02, 2004 | 11.96 | 12.27 | 11.94 | 12.08 | 3,014,426 | +0.29(+2.49%) |