Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.52 | 13.66 | 13.38 | 13.63 | 7,439,042 | +0.11(+0.79%) |
Jun 29, 2004 | 13.28 | 13.56 | 13.22 | 13.53 | 5,559,613 | +0.23(+1.73%) |
Jun 28, 2004 | 13.48 | 13.52 | 13.24 | 13.30 | 5,125,742 | -0.11(-0.86%) |
Jun 25, 2004 | 13.53 | 13.60 | 13.39 | 13.41 | 7,522,670 | -0.16(-1.20%) |
Jun 24, 2004 | 13.41 | 13.62 | 13.39 | 13.57 | 8,643,625 | +0.21(+1.55%) |
Jun 23, 2004 | 13.16 | 13.37 | 13.10 | 13.37 | 5,994,067 | +0.21(+1.62%) |
Jun 22, 2004 | 13.04 | 13.15 | 12.89 | 13.15 | 7,114,440 | +0.29(+2.23%) |
Jun 21, 2004 | 12.85 | 12.95 | 12.79 | 12.87 | 4,848,053 | +0.10(+0.75%) |
Jun 18, 2004 | 12.78 | 12.86 | 12.72 | 12.77 | 9,693,192 | -0.05(-0.40%) |
Jun 17, 2004 | 12.70 | 12.85 | 12.70 | 12.82 | 5,922,678 | +0.12(+0.96%) |
Jun 16, 2004 | 12.94 | 12.97 | 12.68 | 12.70 | 7,703,911 | -0.24(-1.83%) |
Jun 15, 2004 | 12.87 | 13.01 | 12.85 | 12.94 | 6,949,225 | +0.11(+0.84%) |
Jun 14, 2004 | 12.97 | 12.97 | 12.80 | 12.83 | 3,571,789 | -0.14(-1.11%) |
Jun 10, 2004 | 12.98 | 13.07 | 12.90 | 12.97 | 4,874,569 | +0.03(+0.27%) |
Jun 09, 2004 | 13.21 | 13.24 | 12.93 | 12.94 | 6,670,953 | -0.30(-2.23%) |
Jun 08, 2004 | 13.25 | 13.34 | 13.17 | 13.23 | 5,717,543 | -0.10(-0.75%) |
Jun 07, 2004 | 13.08 | 13.34 | 13.07 | 13.33 | 4,836,689 | +0.38(+2.91%) |
Jun 04, 2004 | 12.97 | 13.09 | 12.75 | 12.96 | 6,931,159 | +0.06(+0.47%) |
Jun 03, 2004 | 13.05 | 13.10 | 12.89 | 12.90 | 5,094,272 | -0.22(-1.66%) |
Jun 02, 2004 | 13.06 | 13.17 | 12.99 | 13.11 | 5,982,120 | +0.08(+0.61%) |
Jun 01, 2004 | 12.93 | 13.10 | 12.88 | 13.03 | 5,427,907 | +0.10(+0.81%) |
May 28, 2004 | 12.91 | 13.01 | 12.86 | 12.93 | 4,165,630 | +0.03(+0.24%) |
May 27, 2004 | 12.91 | 13.12 | 12.81 | 12.90 | 7,187,578 | +0.05(+0.43%) |
May 26, 2004 | 12.81 | 12.91 | 12.78 | 12.84 | 6,041,563 | +0.03(+0.27%) |
May 25, 2004 | 12.66 | 12.81 | 12.59 | 12.81 | 7,674,772 | +0.11(+0.88%) |
May 24, 2004 | 12.87 | 13.00 | 12.64 | 12.70 | 10,460,990 | +0.17(+1.33%) |
May 21, 2004 | 12.45 | 12.54 | 12.36 | 12.53 | 6,410,164 | +0.13(+1.07%) |
May 20, 2004 | 12.66 | 12.67 | 12.37 | 12.40 | 9,292,538 | -0.26(-2.09%) |
May 19, 2004 | 12.78 | 12.91 | 12.62 | 12.66 | 8,100,193 | +0.01(+0.07%) |
May 18, 2004 | 12.79 | 12.82 | 12.55 | 12.66 | 6,913,385 | +0.04(+0.29%) |
May 17, 2004 | 12.75 | 12.78 | 12.47 | 12.62 | 7,580,946 | -0.37(-2.84%) |
May 14, 2004 | 12.78 | 13.08 | 12.70 | 12.99 | 7,072,481 | +0.18(+1.38%) |
May 13, 2004 | 12.78 | 12.98 | 12.67 | 12.81 | 7,075,977 | -0.03(-0.27%) |
May 12, 2004 | 12.58 | 12.85 | 12.40 | 12.85 | 9,151,217 | +0.30(+2.41%) |
May 11, 2004 | 12.57 | 12.63 | 12.47 | 12.54 | 11,197,026 | +0.04(+0.30%) |
May 10, 2004 | 13.06 | 13.06 | 12.39 | 12.51 | 20,701,984 | -0.73(-5.50%) |
May 07, 2004 | 13.28 | 13.48 | 13.23 | 13.23 | 7,076,269 | -0.13(-0.94%) |
May 06, 2004 | 13.45 | 13.45 | 13.16 | 13.36 | 5,554,951 | -0.16(-1.21%) |
May 05, 2004 | 13.55 | 13.58 | 13.42 | 13.52 | 5,122,537 | -0.04(-0.27%) |
May 04, 2004 | 13.62 | 13.66 | 13.39 | 13.56 | 6,066,622 | -0.06(-0.45%) |
May 03, 2004 | 13.37 | 13.68 | 13.36 | 13.62 | 5,406,054 | +0.28(+2.11%) |
Apr 30, 2004 | 13.38 | 13.55 | 13.24 | 13.34 | 8,158,179 | +0.03(+0.19%) |
Apr 29, 2004 | 13.78 | 13.78 | 13.21 | 13.31 | 10,082,190 | -0.36(-2.66%) |
Apr 28, 2004 | 14.07 | 14.10 | 13.58 | 13.68 | 8,021,811 | -0.36(-2.57%) |
Apr 27, 2004 | 13.95 | 14.07 | 13.88 | 14.04 | 6,499,328 | +0.15(+1.11%) |
Apr 26, 2004 | 14.07 | 14.08 | 13.87 | 13.88 | 7,208,266 | -0.18(-1.29%) |
Apr 23, 2004 | 14.43 | 14.47 | 14.03 | 14.06 | 10,219,723 | -0.37(-2.54%) |
Apr 22, 2004 | 14.24 | 14.54 | 14.01 | 14.43 | 15,753,986 | +0.52(+3.72%) |
Apr 21, 2004 | 13.73 | 13.93 | 13.46 | 13.91 | 8,775,623 | +0.19(+1.38%) |
Apr 20, 2004 | 13.94 | 14.08 | 13.70 | 13.72 | 6,665,417 | -0.18(-1.26%) |
Apr 19, 2004 | 14.06 | 14.06 | 13.85 | 13.90 | 4,714,307 | -0.17(-1.18%) |
Apr 16, 2004 | 14.02 | 14.08 | 13.86 | 14.07 | 5,098,935 | +0.20(+1.45%) |
Apr 15, 2004 | 13.94 | 14.06 | 13.78 | 13.86 | 5,799,131 | -0.04(-0.28%) |
Apr 14, 2004 | 14.01 | 14.14 | 13.75 | 13.90 | 7,453,903 | -0.17(-1.21%) |
Apr 13, 2004 | 14.39 | 14.44 | 13.97 | 14.07 | 7,569,291 | -0.30(-2.07%) |
Apr 12, 2004 | 14.11 | 14.38 | 14.07 | 14.37 | 5,094,855 | +0.30(+2.16%) |
Apr 08, 2004 | 14.19 | 14.28 | 14.04 | 14.07 | 3,433,090 | -0.02(-0.15%) |
Apr 07, 2004 | 14.18 | 14.21 | 13.97 | 14.09 | 6,984,483 | -0.14(-0.98%) |
Apr 06, 2004 | 14.07 | 14.29 | 14.05 | 14.23 | 6,327,120 | +0.09(+0.61%) |
Apr 05, 2004 | 13.90 | 14.16 | 13.83 | 14.14 | 4,979,467 | +0.21(+1.49%) |
Apr 02, 2004 | 13.77 | 13.99 | 13.65 | 13.93 | 8,041,334 | +0.38(+2.78%) |