Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.46 | 13.81 | 13.41 | 13.65 | 3,184,491 | +0.22(+1.61%) |
Jun 29, 2004 | 13.41 | 13.58 | 13.27 | 13.44 | 3,017,419 | -0.26(-1.90%) |
Jun 28, 2004 | 14.76 | 14.83 | 13.66 | 13.70 | 2,266,145 | -0.58(-4.07%) |
Jun 25, 2004 | 14.21 | 14.37 | 14.04 | 14.28 | 4,202,049 | +0.13(+0.92%) |
Jun 24, 2004 | 14.03 | 14.91 | 14.03 | 14.15 | 5,638,143 | +0.18(+1.27%) |
Jun 23, 2004 | 13.44 | 13.97 | 13.43 | 13.97 | 2,226,991 | +0.51(+3.79%) |
Jun 22, 2004 | 13.41 | 13.58 | 13.27 | 13.46 | 1,997,521 | +0.10(+0.72%) |
Jun 21, 2004 | 13.46 | 13.61 | 13.37 | 13.37 | 1,692,394 | -0.07(-0.54%) |
Jun 18, 2004 | 13.41 | 13.60 | 13.36 | 13.44 | 2,037,768 | +0.03(+0.22%) |
Jun 17, 2004 | 13.32 | 13.49 | 13.23 | 13.41 | 1,998,769 | +0.15(+1.12%) |
Jun 16, 2004 | 13.52 | 13.70 | 13.18 | 13.26 | 3,744,358 | -0.26(-1.92%) |
Jun 15, 2004 | 13.65 | 13.70 | 13.43 | 13.52 | 2,818,525 | +0.23(+1.74%) |
Jun 14, 2004 | 13.60 | 13.78 | 13.17 | 13.29 | 2,544,441 | -0.30(-2.23%) |
Jun 10, 2004 | 13.78 | 13.85 | 13.53 | 13.59 | 1,796,443 | -0.03(-0.21%) |
Jun 09, 2004 | 14.08 | 14.08 | 13.62 | 13.62 | 3,235,033 | -0.46(-3.24%) |
Jun 08, 2004 | 14.35 | 14.35 | 13.94 | 14.08 | 2,953,149 | -0.48(-3.27%) |
Jun 07, 2004 | 14.09 | 14.59 | 13.82 | 14.55 | 3,181,371 | +0.78(+5.69%) |
Jun 04, 2004 | 13.92 | 13.92 | 13.51 | 13.77 | 1,847,922 | +0.20(+1.49%) |
Jun 03, 2004 | 13.85 | 13.89 | 13.57 | 13.57 | 1,868,513 | -0.35(-2.52%) |
Jun 02, 2004 | 14.04 | 14.09 | 13.72 | 13.92 | 2,098,294 | +0.04(+0.31%) |
Jun 01, 2004 | 13.92 | 14.03 | 13.60 | 13.88 | 2,638,351 | -0.02(-0.14%) |
May 28, 2004 | 14.12 | 14.28 | 13.83 | 13.89 | 5,837,037 | -0.17(-1.23%) |
May 27, 2004 | 13.82 | 14.16 | 13.77 | 14.07 | 2,530,402 | +0.32(+2.31%) |
May 26, 2004 | 13.89 | 14.13 | 13.53 | 13.75 | 4,058,221 | -0.22(-1.55%) |
May 25, 2004 | 13.13 | 13.99 | 12.93 | 13.97 | 4,855,670 | +0.84(+6.37%) |
May 24, 2004 | 12.81 | 13.15 | 12.64 | 13.13 | 2,861,112 | +0.56(+4.44%) |
May 21, 2004 | 12.38 | 12.72 | 12.38 | 12.57 | 2,463,012 | +0.22(+1.79%) |
May 20, 2004 | 12.55 | 12.62 | 12.22 | 12.35 | 3,942,004 | -0.12(-0.96%) |
May 19, 2004 | 12.84 | 12.91 | 12.45 | 12.47 | 2,855,028 | -0.36(-2.81%) |
May 18, 2004 | 12.78 | 12.93 | 12.60 | 12.83 | 1,999,081 | +0.06(+0.45%) |
May 17, 2004 | 12.73 | 12.98 | 12.58 | 12.77 | 3,074,670 | -0.10(-0.75%) |
May 14, 2004 | 12.72 | 12.93 | 12.71 | 12.87 | 2,645,838 | +0.16(+1.29%) |
May 13, 2004 | 12.48 | 12.76 | 12.31 | 12.71 | 3,187,610 | +0.13(+1.03%) |
May 12, 2004 | 12.31 | 12.60 | 12.09 | 12.58 | 4,509,516 | +0.04(+0.35%) |
May 11, 2004 | 11.84 | 12.64 | 11.84 | 12.53 | 4,972,822 | +0.24(+1.96%) |
May 10, 2004 | 12.50 | 12.82 | 12.14 | 12.29 | 6,789,701 | -0.65(-5.05%) |
May 07, 2004 | 13.37 | 13.44 | 12.71 | 12.95 | 5,137,398 | -0.68(-4.98%) |
May 06, 2004 | 13.87 | 13.95 | 13.47 | 13.63 | 2,670,018 | -0.35(-2.48%) |
May 05, 2004 | 13.94 | 14.03 | 13.83 | 13.97 | 1,710,958 | +0.11(+0.76%) |
May 04, 2004 | 14.01 | 14.23 | 13.80 | 13.87 | 2,528,686 | -0.14(-1.03%) |
May 03, 2004 | 13.92 | 14.13 | 13.65 | 14.01 | 2,596,076 | +0.16(+1.18%) |
Apr 30, 2004 | 13.85 | 14.05 | 13.80 | 13.85 | 2,301,088 | +0.00(+0.00%) |
Apr 29, 2004 | 14.21 | 14.42 | 13.59 | 13.85 | 3,489,774 | -0.43(-3.03%) |
Apr 28, 2004 | 14.71 | 14.79 | 14.12 | 14.28 | 2,553,957 | -0.51(-3.48%) |
Apr 27, 2004 | 14.66 | 14.90 | 14.66 | 14.79 | 4,596,717 | +0.12(+0.79%) |
Apr 26, 2004 | 14.70 | 14.95 | 14.66 | 14.68 | 2,677,193 | -0.07(-0.46%) |
Apr 23, 2004 | 15.19 | 15.19 | 14.74 | 14.75 | 2,458,332 | -0.49(-3.19%) |
Apr 22, 2004 | 15.06 | 15.27 | 14.87 | 15.23 | 4,194,249 | +0.52(+3.53%) |
Apr 21, 2004 | 14.91 | 14.91 | 14.44 | 14.71 | 3,574,635 | +0.19(+1.29%) |
Apr 20, 2004 | 15.19 | 15.19 | 14.51 | 14.52 | 4,511,076 | -0.73(-4.76%) |
Apr 19, 2004 | 15.34 | 15.34 | 15.00 | 15.25 | 2,550,837 | -0.02(-0.16%) |
Apr 16, 2004 | 15.39 | 15.46 | 15.10 | 15.27 | 2,759,247 | +0.22(+1.44%) |
Apr 15, 2004 | 15.26 | 15.34 | 14.93 | 15.06 | 4,887,961 | +0.20(+1.33%) |
Apr 14, 2004 | 14.40 | 14.90 | 14.25 | 14.86 | 4,061,653 | +0.17(+1.15%) |
Apr 13, 2004 | 15.05 | 15.08 | 14.38 | 14.69 | 4,475,821 | -0.36(-2.40%) |
Apr 12, 2004 | 15.35 | 15.41 | 14.93 | 15.05 | 3,475,890 | -0.29(-1.91%) |
Apr 08, 2004 | 15.87 | 15.87 | 15.00 | 15.35 | 2,364,111 | -0.22(-1.42%) |
Apr 07, 2004 | 15.79 | 15.79 | 15.47 | 15.57 | 1,952,906 | -0.17(-1.07%) |
Apr 06, 2004 | 15.64 | 15.90 | 15.64 | 15.74 | 3,298,991 | +0.10(+0.65%) |
Apr 05, 2004 | 16.22 | 16.22 | 15.42 | 15.64 | 6,953,029 | -0.58(-3.59%) |
Apr 02, 2004 | 16.64 | 16.78 | 16.14 | 16.22 | 5,326,776 | -0.80(-4.69%) |