Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.22 | 16.65 | 16.02 | 16.42 | 6,134,613 | +0.19(+1.17%) |
Jun 29, 2004 | 15.67 | 16.34 | 15.65 | 16.23 | 5,687,680 | +0.42(+2.65%) |
Jun 28, 2004 | 16.28 | 16.28 | 15.66 | 15.81 | 6,320,256 | -0.31(-1.89%) |
Jun 25, 2004 | 16.11 | 16.44 | 15.92 | 16.12 | 6,626,121 | +0.06(+0.38%) |
Jun 24, 2004 | 15.60 | 16.17 | 15.50 | 16.06 | 7,040,934 | +0.27(+1.69%) |
Jun 23, 2004 | 14.77 | 15.89 | 14.77 | 15.79 | 9,986,838 | +0.96(+6.48%) |
Jun 22, 2004 | 14.58 | 14.93 | 14.58 | 14.83 | 4,317,251 | +0.18(+1.25%) |
Jun 21, 2004 | 14.71 | 14.94 | 14.63 | 14.64 | 3,354,948 | -0.11(-0.72%) |
Jun 18, 2004 | 14.53 | 15.00 | 14.43 | 14.75 | 5,586,730 | +0.09(+0.62%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.58 | 14.66 | 3,510,699 | -0.27(-1.84%) |
Jun 16, 2004 | 14.91 | 15.05 | 14.80 | 14.93 | 3,011,980 | +0.00(+0.00%) |
Jun 15, 2004 | 14.80 | 15.22 | 14.76 | 14.93 | 3,055,113 | +0.27(+1.82%) |
Jun 14, 2004 | 14.83 | 14.84 | 14.49 | 14.67 | 3,109,128 | -0.32(-2.14%) |
Jun 10, 2004 | 15.00 | 15.13 | 14.87 | 14.99 | 2,052,824 | +0.07(+0.46%) |
Jun 09, 2004 | 15.17 | 15.24 | 14.84 | 14.92 | 3,034,661 | -0.29(-1.91%) |
Jun 08, 2004 | 15.26 | 15.32 | 15.01 | 15.21 | 3,249,672 | -0.05(-0.30%) |
Jun 07, 2004 | 14.80 | 15.38 | 14.73 | 15.26 | 5,635,631 | +0.54(+3.68%) |
Jun 04, 2004 | 14.77 | 14.93 | 14.56 | 14.71 | 4,226,265 | +0.21(+1.47%) |
Jun 03, 2004 | 14.72 | 14.84 | 14.48 | 14.50 | 3,869,400 | -0.32(-2.16%) |
Jun 02, 2004 | 14.97 | 15.04 | 14.74 | 14.82 | 2,968,454 | -0.18(-1.17%) |
Jun 01, 2004 | 14.69 | 15.07 | 14.62 | 15.00 | 3,589,755 | -0.11(-0.71%) |
May 28, 2004 | 14.94 | 15.18 | 14.71 | 15.10 | 3,719,810 | +0.13(+0.87%) |
May 27, 2004 | 15.33 | 15.61 | 14.78 | 14.97 | 6,645,918 | -0.38(-2.48%) |
May 26, 2004 | 15.19 | 15.45 | 15.10 | 15.35 | 5,269,196 | +0.06(+0.40%) |
May 25, 2004 | 14.61 | 15.32 | 14.36 | 15.29 | 7,894,813 | +0.79(+5.42%) |
May 24, 2004 | 14.36 | 14.82 | 14.24 | 14.51 | 6,696,131 | +0.27(+1.87%) |
May 21, 2004 | 14.19 | 14.45 | 14.10 | 14.24 | 8,312,379 | +0.17(+1.19%) |
May 20, 2004 | 14.76 | 14.80 | 13.76 | 14.07 | 19,230,580 | -0.66(-4.45%) |
May 19, 2004 | 15.47 | 15.64 | 14.71 | 14.73 | 23,368,874 | -1.06(-6.71%) |
May 18, 2004 | 16.09 | 16.32 | 15.71 | 15.79 | 7,657,647 | -0.27(-1.66%) |
May 17, 2004 | 15.35 | 16.23 | 15.27 | 16.06 | 9,326,337 | +0.40(+2.53%) |
May 14, 2004 | 15.89 | 16.10 | 15.58 | 15.66 | 6,934,346 | -0.37(-2.29%) |
May 13, 2004 | 15.15 | 16.36 | 15.09 | 16.03 | 8,447,941 | +0.78(+5.10%) |
May 12, 2004 | 15.29 | 15.41 | 14.74 | 15.25 | 5,627,110 | -0.08(-0.55%) |
May 11, 2004 | 15.00 | 15.58 | 14.97 | 15.33 | 4,146,553 | +0.28(+1.88%) |
May 10, 2004 | 14.87 | 15.22 | 14.79 | 15.05 | 4,516,529 | +0.05(+0.36%) |
May 07, 2004 | 14.72 | 15.44 | 14.67 | 15.00 | 3,968,645 | -0.05(-0.34%) |
May 06, 2004 | 15.00 | 15.17 | 14.84 | 15.05 | 3,292,674 | -0.15(-1.01%) |
May 05, 2004 | 14.68 | 15.34 | 14.68 | 15.20 | 5,522,358 | +0.50(+3.37%) |
May 04, 2004 | 14.61 | 14.81 | 14.32 | 14.71 | 5,548,972 | +0.08(+0.57%) |
May 03, 2004 | 14.18 | 15.09 | 14.18 | 14.62 | 7,039,098 | +0.43(+3.01%) |
Apr 30, 2004 | 15.00 | 15.19 | 13.99 | 14.19 | 8,381,996 | -0.67(-4.51%) |
Apr 29, 2004 | 15.64 | 15.74 | 14.59 | 14.87 | 6,065,783 | -0.70(-4.51%) |
Apr 28, 2004 | 15.82 | 15.96 | 15.45 | 15.57 | 4,417,676 | -0.24(-1.54%) |
Apr 27, 2004 | 16.31 | 16.48 | 15.69 | 15.81 | 5,717,833 | -0.38(-2.36%) |
Apr 26, 2004 | 16.61 | 16.74 | 15.99 | 16.19 | 4,250,125 | -0.47(-2.84%) |
Apr 23, 2004 | 16.64 | 16.73 | 16.37 | 16.67 | 2,991,004 | -0.08(-0.50%) |
Apr 22, 2004 | 16.19 | 16.92 | 15.95 | 16.75 | 4,622,854 | +0.41(+2.52%) |
Apr 21, 2004 | 16.17 | 16.48 | 15.98 | 16.34 | 4,457,663 | +0.22(+1.37%) |
Apr 20, 2004 | 16.74 | 17.18 | 16.11 | 16.12 | 4,399,977 | -0.61(-3.65%) |
Apr 19, 2004 | 16.44 | 16.81 | 16.41 | 16.73 | 3,248,885 | +0.18(+1.11%) |
Apr 16, 2004 | 16.83 | 16.93 | 16.37 | 16.54 | 4,985,749 | -0.35(-2.08%) |
Apr 15, 2004 | 17.20 | 17.41 | 16.55 | 16.89 | 4,772,837 | -0.27(-1.60%) |
Apr 14, 2004 | 16.39 | 17.35 | 16.34 | 17.17 | 5,382,339 | +0.47(+2.79%) |
Apr 13, 2004 | 17.41 | 17.50 | 16.57 | 16.70 | 3,461,667 | -0.60(-3.48%) |
Apr 12, 2004 | 17.20 | 17.41 | 17.10 | 17.31 | 2,050,858 | +0.05(+0.31%) |
Apr 08, 2004 | 17.31 | 17.44 | 17.09 | 17.25 | 3,771,596 | +0.33(+1.94%) |
Apr 07, 2004 | 17.09 | 17.13 | 16.78 | 16.93 | 2,758,950 | -0.21(-1.20%) |
Apr 06, 2004 | 17.12 | 17.31 | 16.93 | 17.13 | 3,117,126 | -0.28(-1.62%) |
Apr 05, 2004 | 17.11 | 17.51 | 17.08 | 17.41 | 3,327,810 | +0.10(+0.57%) |
Apr 02, 2004 | 17.36 | 17.41 | 16.98 | 17.31 | 6,434,447 | +0.43(+2.53%) |