Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.49 | 14.84 | 14.40 | 14.78 | 13,206,343 | +0.44(+3.06%) |
Jun 29, 2004 | 14.28 | 14.37 | 14.25 | 14.34 | 3,469,261 | +0.07(+0.48%) |
Jun 28, 2004 | 14.23 | 14.32 | 14.20 | 14.28 | 4,484,317 | +0.12(+0.88%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 13,016,321 | -0.21(-1.45%) |
Jun 24, 2004 | 14.26 | 14.37 | 14.10 | 14.36 | 6,158,823 | +0.11(+0.74%) |
Jun 23, 2004 | 14.28 | 14.28 | 14.15 | 14.25 | 3,567,326 | -0.01(-0.07%) |
Jun 22, 2004 | 14.27 | 14.31 | 14.17 | 14.26 | 2,905,305 | +0.02(+0.11%) |
Jun 21, 2004 | 14.23 | 14.31 | 14.16 | 14.25 | 4,543,800 | +0.05(+0.33%) |
Jun 18, 2004 | 14.33 | 14.41 | 14.18 | 14.20 | 4,483,674 | -0.13(-0.93%) |
Jun 17, 2004 | 14.40 | 14.45 | 14.29 | 14.33 | 3,028,449 | -0.11(-0.73%) |
Jun 16, 2004 | 14.45 | 14.47 | 14.37 | 14.44 | 1,995,709 | +0.04(+0.28%) |
Jun 15, 2004 | 14.60 | 14.61 | 14.36 | 14.40 | 5,116,437 | -0.16(-1.13%) |
Jun 14, 2004 | 14.62 | 14.66 | 14.52 | 14.56 | 4,596,530 | -0.13(-0.89%) |
Jun 10, 2004 | 14.74 | 14.74 | 14.67 | 14.70 | 3,302,068 | -0.01(-0.06%) |
Jun 09, 2004 | 14.68 | 14.77 | 14.68 | 14.70 | 5,168,524 | -0.01(-0.04%) |
Jun 08, 2004 | 14.67 | 14.74 | 14.63 | 14.71 | 4,652,154 | -0.02(-0.11%) |
Jun 07, 2004 | 14.76 | 14.77 | 14.64 | 14.73 | 7,450,070 | -0.16(-1.04%) |
Jun 04, 2004 | 14.62 | 14.98 | 14.58 | 14.88 | 34,797,108 | +0.68(+4.82%) |
Jun 03, 2004 | 14.21 | 14.32 | 14.13 | 14.20 | 5,642,774 | -0.04(-0.31%) |
Jun 02, 2004 | 14.25 | 14.29 | 14.20 | 14.24 | 5,710,295 | +0.00(+0.02%) |
Jun 01, 2004 | 14.34 | 14.36 | 14.16 | 14.24 | 5,195,532 | -0.08(-0.59%) |
May 28, 2004 | 14.30 | 14.36 | 14.26 | 14.32 | 3,364,444 | +0.02(+0.15%) |
May 27, 2004 | 14.34 | 14.41 | 14.28 | 14.30 | 4,249,604 | +0.02(+0.17%) |
May 26, 2004 | 14.15 | 14.32 | 14.10 | 14.28 | 2,931,670 | +0.08(+0.55%) |
May 25, 2004 | 14.16 | 14.27 | 14.10 | 14.20 | 4,303,942 | +0.04(+0.26%) |
May 24, 2004 | 14.24 | 14.25 | 14.11 | 14.16 | 2,875,082 | -0.01(-0.09%) |
May 21, 2004 | 14.23 | 14.30 | 14.15 | 14.17 | 3,096,934 | -0.04(-0.28%) |
May 20, 2004 | 14.17 | 14.26 | 14.12 | 14.21 | 3,538,710 | +0.02(+0.18%) |
May 19, 2004 | 14.31 | 14.31 | 14.17 | 14.19 | 4,385,288 | -0.06(-0.41%) |
May 18, 2004 | 14.32 | 14.35 | 14.21 | 14.25 | 3,063,174 | -0.02(-0.15%) |
May 17, 2004 | 14.17 | 14.37 | 14.15 | 14.27 | 3,828,084 | +0.01(+0.04%) |
May 14, 2004 | 14.29 | 14.31 | 14.19 | 14.26 | 6,851,389 | +0.00(+0.00%) |
May 13, 2004 | 14.52 | 14.57 | 14.18 | 14.26 | 7,549,421 | -0.24(-1.65%) |
May 12, 2004 | 14.57 | 14.57 | 14.41 | 14.50 | 4,532,225 | -0.03(-0.19%) |
May 11, 2004 | 14.60 | 14.69 | 14.46 | 14.53 | 5,544,709 | -0.07(-0.49%) |
May 10, 2004 | 14.75 | 14.85 | 14.59 | 14.60 | 4,936,382 | -0.22(-1.47%) |
May 07, 2004 | 14.80 | 14.93 | 14.78 | 14.82 | 4,275,969 | -0.07(-0.44%) |
May 06, 2004 | 14.77 | 14.90 | 14.67 | 14.89 | 8,814,946 | -0.15(-0.97%) |
May 05, 2004 | 15.08 | 15.12 | 14.97 | 15.03 | 3,515,561 | -0.08(-0.51%) |
May 04, 2004 | 15.19 | 15.19 | 15.06 | 15.11 | 3,934,830 | -0.17(-1.12%) |
May 03, 2004 | 15.20 | 15.29 | 15.12 | 15.28 | 4,159,576 | +0.12(+0.78%) |
Apr 30, 2004 | 15.13 | 15.25 | 15.08 | 15.16 | 7,493,797 | +0.07(+0.50%) |
Apr 29, 2004 | 14.96 | 15.12 | 14.96 | 15.09 | 4,728,677 | +0.12(+0.83%) |
Apr 28, 2004 | 15.00 | 15.04 | 14.93 | 14.96 | 3,630,667 | -0.05(-0.35%) |
Apr 27, 2004 | 15.06 | 15.15 | 15.00 | 15.02 | 4,940,562 | -0.02(-0.10%) |
Apr 26, 2004 | 14.98 | 15.04 | 14.93 | 15.03 | 4,267,609 | +0.02(+0.10%) |
Apr 23, 2004 | 14.90 | 15.02 | 14.79 | 15.02 | 4,749,898 | +0.11(+0.75%) |
Apr 22, 2004 | 14.60 | 14.93 | 14.59 | 14.90 | 6,161,717 | +0.26(+1.76%) |
Apr 21, 2004 | 14.62 | 14.71 | 14.57 | 14.65 | 4,089,805 | -0.01(-0.06%) |
Apr 20, 2004 | 14.74 | 14.75 | 14.65 | 14.66 | 6,011,886 | -0.08(-0.53%) |
Apr 19, 2004 | 14.63 | 14.79 | 14.54 | 14.73 | 5,688,431 | +0.05(+0.34%) |
Apr 16, 2004 | 14.74 | 14.74 | 14.56 | 14.68 | 3,669,250 | +0.12(+0.85%) |
Apr 15, 2004 | 14.42 | 14.61 | 14.39 | 14.56 | 3,068,640 | +0.14(+0.97%) |
Apr 14, 2004 | 14.29 | 14.43 | 14.25 | 14.42 | 4,119,064 | +0.12(+0.87%) |
Apr 13, 2004 | 14.41 | 14.47 | 14.27 | 14.29 | 4,889,440 | -0.09(-0.65%) |
Apr 12, 2004 | 14.46 | 14.46 | 14.34 | 14.39 | 2,476,711 | -0.04(-0.28%) |
Apr 08, 2004 | 14.54 | 14.54 | 14.37 | 14.43 | 3,427,463 | -0.10(-0.66%) |
Apr 07, 2004 | 14.51 | 14.61 | 14.49 | 14.52 | 4,951,494 | -0.04(-0.26%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.49 | 14.56 | 5,116,115 | +0.05(+0.34%) |
Apr 05, 2004 | 14.52 | 14.54 | 14.44 | 14.51 | 2,414,335 | -0.03(-0.19%) |
Apr 02, 2004 | 14.62 | 14.65 | 14.52 | 14.54 | 4,130,639 | -0.05(-0.36%) |