Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.80 | 33.33 | 32.76 | 33.17 | 923,111 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.94 | 32.29 | 32.92 | 1,230,303 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.11 | 32.42 | 759,052 | +0.16(+0.51%) |
Jun 25, 2004 | 32.74 | 32.87 | 32.20 | 32.26 | 1,363,392 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.56 | 32.56 | 1,026,903 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.36 | 32.94 | 945,432 | +0.38(+1.17%) |
Jun 22, 2004 | 32.54 | 32.70 | 32.29 | 32.56 | 1,068,337 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.36 | 1,004,024 | -0.03(-0.09%) |
Jun 18, 2004 | 32.47 | 32.61 | 32.33 | 32.39 | 1,072,522 | -0.19(-0.57%) |
Jun 17, 2004 | 32.79 | 32.79 | 32.51 | 32.58 | 996,351 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.12 | 32.52 | 32.79 | 930,365 | +16.30(+98.80%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.43 | 16.49 | 1,019,509 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,344 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,194 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.46 | 879,724 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,313 | +0.43(+2.70%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,719 | +0.10(+0.63%) |
Jun 04, 2004 | 16.07 | 16.14 | 15.96 | 15.99 | 682,184 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,673 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,423 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,327 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,996 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.81 | 15.89 | 1,522,010 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.85 | 1,052,433 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,563 | +0.02(+0.15%) |
May 24, 2004 | 15.88 | 15.90 | 15.73 | 15.75 | 1,037,366 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,131,114 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.79 | 15.84 | 1,358,788 | -0.03(-0.21%) |
May 19, 2004 | 16.00 | 16.08 | 15.86 | 15.88 | 1,125,534 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.90 | 16.02 | 1,290,151 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.98 | 15.71 | 15.93 | 1,289,035 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,044,042 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,203 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.88 | 1,604,319 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 15.99 | 15.88 | 15.92 | 1,256,112 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 15.99 | 1,653,146 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.16 | 15.99 | 15.99 | 2,174,898 | -0.12(-0.72%) |
May 06, 2004 | 16.14 | 16.19 | 16.06 | 16.11 | 1,475,694 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.14 | 1,223,746 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,812 | -0.02(-0.14%) |
May 03, 2004 | 15.92 | 16.16 | 15.92 | 16.11 | 1,072,801 | +0.18(+1.16%) |
Apr 30, 2004 | 15.90 | 15.99 | 15.82 | 15.93 | 1,307,171 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.97 | 15.86 | 15.93 | 1,208,680 | +0.04(+0.24%) |
Apr 28, 2004 | 16.00 | 16.00 | 15.88 | 15.89 | 1,403,430 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,701 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.14 | 2,979,569 | +0.45(+2.89%) |
Apr 23, 2004 | 15.59 | 15.73 | 15.52 | 15.69 | 1,036,808 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,535 | +0.42(+2.79%) |
Apr 21, 2004 | 15.12 | 15.21 | 15.10 | 15.17 | 1,016,998 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,969 | -0.10(-0.62%) |
Apr 19, 2004 | 15.40 | 15.41 | 15.24 | 15.25 | 887,537 | -0.20(-1.31%) |
Apr 16, 2004 | 15.21 | 15.46 | 15.16 | 15.45 | 1,331,445 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,903,141 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,971 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,947 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,480 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,710 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.88 | 14.94 | 827,549 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,800 | +0.22(+1.49%) |
Apr 05, 2004 | 14.82 | 14.84 | 14.70 | 14.84 | 931,342 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,979 | -0.03(-0.21%) |