Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.01 | 34.52 | 34.01 | 34.36 | 2,093,615 | +0.16(+0.47%) |
Jun 29, 2004 | 33.70 | 34.39 | 33.62 | 34.20 | 1,958,906 | +0.42(+1.23%) |
Jun 28, 2004 | 33.91 | 34.14 | 33.69 | 33.79 | 2,637,296 | -0.14(-0.42%) |
Jun 25, 2004 | 33.85 | 33.97 | 33.76 | 33.93 | 2,555,564 | +0.01(+0.04%) |
Jun 24, 2004 | 33.93 | 34.07 | 33.81 | 33.91 | 1,967,970 | -0.12(-0.34%) |
Jun 23, 2004 | 33.59 | 34.13 | 33.58 | 34.03 | 1,819,197 | +0.37(+1.10%) |
Jun 22, 2004 | 33.52 | 33.91 | 33.47 | 33.66 | 2,017,197 | +16.85(+100.30%) |
Jun 21, 2004 | 16.97 | 16.97 | 16.78 | 16.80 | 1,846,545 | -0.17(-1.01%) |
Jun 18, 2004 | 16.87 | 17.01 | 16.85 | 16.97 | 3,936,254 | +0.11(+0.64%) |
Jun 17, 2004 | 16.99 | 16.99 | 16.80 | 16.87 | 2,784,820 | -0.12(-0.70%) |
Jun 16, 2004 | 16.78 | 17.01 | 16.78 | 16.99 | 2,299,117 | +0.20(+1.18%) |
Jun 15, 2004 | 16.83 | 16.87 | 16.73 | 16.79 | 1,775,283 | -0.00(-0.03%) |
Jun 14, 2004 | 16.79 | 16.92 | 16.75 | 16.79 | 1,904,054 | -0.05(-0.31%) |
Jun 10, 2004 | 16.86 | 16.86 | 16.76 | 16.85 | 1,851,233 | +0.07(+0.40%) |
Jun 09, 2004 | 16.80 | 16.97 | 16.78 | 16.78 | 2,663,238 | -0.04(-0.24%) |
Jun 08, 2004 | 16.77 | 16.82 | 16.70 | 16.82 | 2,738,562 | +0.02(+0.12%) |
Jun 07, 2004 | 16.64 | 16.80 | 16.62 | 16.80 | 1,926,557 | +0.16(+0.98%) |
Jun 04, 2004 | 16.64 | 16.70 | 16.58 | 16.63 | 1,513,679 | +0.01(+0.08%) |
Jun 03, 2004 | 16.70 | 16.70 | 16.59 | 16.62 | 2,178,785 | -0.06(-0.35%) |
Jun 02, 2004 | 16.53 | 16.74 | 16.53 | 16.68 | 2,266,299 | +0.15(+0.89%) |
Jun 01, 2004 | 16.47 | 16.58 | 16.36 | 16.53 | 2,332,247 | +0.04(+0.21%) |
May 28, 2004 | 16.64 | 16.64 | 16.47 | 16.50 | 2,237,545 | -0.14(-0.84%) |
May 27, 2004 | 16.38 | 16.64 | 16.38 | 16.64 | 2,591,039 | +0.28(+1.71%) |
May 26, 2004 | 16.34 | 16.45 | 16.29 | 16.36 | 2,912,965 | -0.04(-0.23%) |
May 25, 2004 | 15.97 | 16.44 | 15.97 | 16.40 | 3,278,024 | +0.36(+2.27%) |
May 24, 2004 | 16.06 | 16.19 | 15.87 | 16.03 | 2,593,852 | +0.03(+0.17%) |
May 21, 2004 | 15.98 | 16.06 | 15.95 | 16.01 | 2,710,433 | +0.10(+0.60%) |
May 20, 2004 | 15.85 | 15.93 | 15.74 | 15.91 | 2,401,008 | -0.06(-0.35%) |
May 19, 2004 | 16.06 | 16.17 | 15.95 | 15.97 | 2,238,795 | -0.02(-0.13%) |
May 18, 2004 | 15.86 | 16.02 | 15.75 | 15.99 | 2,631,045 | +0.16(+1.00%) |
May 17, 2004 | 15.92 | 15.93 | 15.77 | 15.83 | 2,477,583 | -0.12(-0.76%) |
May 14, 2004 | 15.98 | 16.07 | 15.86 | 15.95 | 2,647,298 | -0.03(-0.17%) |
May 13, 2004 | 15.90 | 16.05 | 15.89 | 15.98 | 2,857,644 | +0.14(+0.91%) |
May 12, 2004 | 15.75 | 15.86 | 15.60 | 15.83 | 3,186,446 | +0.24(+1.56%) |
May 11, 2004 | 15.76 | 15.77 | 15.52 | 15.59 | 2,692,618 | -0.17(-1.07%) |
May 10, 2004 | 15.91 | 15.93 | 15.67 | 15.76 | 2,173,159 | -0.22(-1.37%) |
May 07, 2004 | 15.97 | 16.05 | 15.94 | 15.98 | 1,871,236 | -0.04(-0.23%) |
May 06, 2004 | 16.31 | 16.32 | 16.01 | 16.01 | 2,802,635 | -0.02(-0.10%) |
May 05, 2004 | 15.93 | 16.14 | 15.92 | 16.03 | 2,171,909 | +0.10(+0.61%) |
May 04, 2004 | 16.00 | 16.00 | 15.69 | 15.93 | 3,298,027 | -0.06(-0.36%) |
May 03, 2004 | 15.88 | 16.04 | 15.86 | 15.99 | 2,480,084 | +0.11(+0.70%) |
Apr 30, 2004 | 15.78 | 15.93 | 15.76 | 15.88 | 2,249,734 | +0.07(+0.45%) |
Apr 29, 2004 | 15.86 | 15.93 | 15.77 | 15.81 | 1,713,086 | +0.07(+0.42%) |
Apr 28, 2004 | 15.90 | 15.90 | 15.74 | 15.74 | 2,183,161 | -0.18(-1.12%) |
Apr 27, 2004 | 15.85 | 16.01 | 15.85 | 15.92 | 3,207,075 | +0.06(+0.38%) |
Apr 26, 2004 | 15.94 | 15.96 | 15.86 | 15.86 | 1,962,188 | -0.08(-0.51%) |
Apr 23, 2004 | 16.05 | 16.08 | 15.85 | 15.94 | 2,180,973 | -0.14(-0.86%) |
Apr 22, 2004 | 15.68 | 16.08 | 15.64 | 16.08 | 4,184,418 | +0.37(+2.38%) |
Apr 21, 2004 | 15.68 | 15.72 | 15.50 | 15.70 | 2,611,980 | +0.07(+0.47%) |
Apr 20, 2004 | 15.88 | 15.95 | 15.63 | 15.63 | 2,383,506 | -0.21(-1.31%) |
Apr 19, 2004 | 15.92 | 15.99 | 15.81 | 15.84 | 2,353,188 | -0.28(-1.74%) |
Apr 16, 2004 | 16.11 | 16.14 | 16.03 | 16.12 | 1,602,756 | +0.08(+0.48%) |
Apr 15, 2004 | 16.14 | 16.20 | 15.95 | 16.04 | 1,629,010 | -0.08(-0.48%) |
Apr 14, 2004 | 16.04 | 16.16 | 16.04 | 16.12 | 1,280,829 | +0.04(+0.27%) |
Apr 13, 2004 | 16.19 | 16.24 | 16.03 | 16.07 | 1,603,068 | -0.06(-0.36%) |
Apr 12, 2004 | 16.11 | 16.24 | 16.10 | 16.13 | 1,257,075 | +0.04(+0.25%) |
Apr 08, 2004 | 16.21 | 16.23 | 16.09 | 16.09 | 1,702,459 | -0.04(-0.24%) |
Apr 07, 2004 | 16.19 | 16.29 | 16.13 | 16.13 | 2,778,569 | -0.08(-0.46%) |
Apr 06, 2004 | 16.10 | 16.23 | 15.99 | 16.21 | 2,128,465 | +0.05(+0.29%) |
Apr 05, 2004 | 15.88 | 16.17 | 15.85 | 16.16 | 2,165,971 | +0.27(+1.70%) |
Apr 02, 2004 | 15.81 | 16.00 | 15.76 | 15.89 | 1,881,863 | +0.15(+0.98%) |