Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.26 | 14.39 | 14.18 | 14.36 | 4,073,693 | +0.10(+0.72%) |
Jun 29, 2004 | 14.36 | 14.36 | 14.24 | 14.26 | 4,005,793 | -0.01(-0.10%) |
Jun 28, 2004 | 14.22 | 14.43 | 14.15 | 14.28 | 4,514,046 | +0.06(+0.40%) |
Jun 25, 2004 | 14.21 | 14.29 | 14.16 | 14.22 | 5,827,151 | +0.01(+0.05%) |
Jun 24, 2004 | 14.20 | 14.29 | 14.15 | 14.21 | 3,699,819 | +0.03(+0.22%) |
Jun 23, 2004 | 14.34 | 14.35 | 14.11 | 14.18 | 4,230,800 | -0.15(-1.06%) |
Jun 22, 2004 | 14.17 | 14.35 | 14.15 | 14.33 | 3,962,610 | +0.17(+1.19%) |
Jun 21, 2004 | 14.23 | 14.27 | 14.14 | 14.16 | 3,284,751 | -0.11(-0.76%) |
Jun 18, 2004 | 14.26 | 14.34 | 14.23 | 14.27 | 4,266,312 | -0.05(-0.37%) |
Jun 17, 2004 | 14.39 | 14.41 | 14.31 | 14.33 | 3,980,793 | -0.02(-0.15%) |
Jun 16, 2004 | 14.33 | 14.41 | 14.33 | 14.35 | 2,645,528 | +0.01(+0.10%) |
Jun 15, 2004 | 14.39 | 14.43 | 14.27 | 14.33 | 3,436,743 | -0.02(-0.17%) |
Jun 14, 2004 | 14.40 | 14.51 | 14.30 | 14.36 | 2,807,180 | -0.15(-1.02%) |
Jun 10, 2004 | 14.48 | 14.52 | 14.43 | 14.51 | 2,500,922 | +0.10(+0.68%) |
Jun 09, 2004 | 14.54 | 14.59 | 14.40 | 14.41 | 2,910,024 | -0.18(-1.25%) |
Jun 08, 2004 | 14.54 | 14.61 | 14.50 | 14.59 | 2,633,028 | -0.02(-0.12%) |
Jun 07, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 2,311,996 | +0.15(+1.05%) |
Jun 04, 2004 | 14.38 | 14.52 | 14.37 | 14.46 | 2,346,372 | +0.11(+0.79%) |
Jun 03, 2004 | 14.33 | 14.39 | 14.29 | 14.34 | 2,314,837 | -0.04(-0.29%) |
Jun 02, 2004 | 14.32 | 14.42 | 14.32 | 14.39 | 2,950,934 | +0.06(+0.42%) |
Jun 01, 2004 | 14.31 | 14.36 | 14.21 | 14.33 | 3,022,811 | +0.04(+0.25%) |
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,329 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,393,900 | -0.23(-1.60%) |
May 26, 2004 | 14.39 | 14.55 | 14.35 | 14.52 | 3,145,826 | +0.05(+0.37%) |
May 25, 2004 | 14.33 | 14.51 | 14.21 | 14.46 | 3,722,547 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.47 | 14.24 | 14.39 | 3,123,098 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.27 | 14.30 | 3,520,837 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,137 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.19 | 6,066,078 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,948,233 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,061 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,128 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.09 | 13.93 | 14.00 | 3,737,604 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,851,812 | +0.08(+0.61%) |
May 11, 2004 | 13.94 | 14.03 | 13.82 | 13.90 | 5,954,143 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.13 | 13.91 | 13.98 | 5,009,799 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.19 | 3,626,806 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.51 | 2,555,753 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.53 | 14.64 | 4,312,336 | +0.04(+0.26%) |
May 04, 2004 | 14.80 | 14.80 | 14.57 | 14.60 | 4,146,706 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.96 | 14.73 | 14.73 | 3,996,418 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,304,665 | +0.12(+0.81%) |
Apr 29, 2004 | 14.84 | 14.93 | 14.68 | 14.74 | 6,127,160 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,938,090 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,117,472 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.72 | 14.49 | 14.54 | 2,951,503 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,863,972 | -0.05(-0.31%) |
Apr 22, 2004 | 14.60 | 14.77 | 14.47 | 14.72 | 3,611,464 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.60 | 3,398,390 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.52 | 14.56 | 3,864,880 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.57 | 14.68 | 1,992,101 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.84 | 14.64 | 14.76 | 4,542,740 | +0.20(+1.38%) |
Apr 15, 2004 | 14.64 | 14.70 | 14.45 | 14.56 | 3,266,284 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.64 | 4,159,491 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,094 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,562,855 | +0.02(+0.17%) |
Apr 08, 2004 | 14.71 | 14.89 | 14.66 | 14.81 | 3,658,909 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.78 | 14.61 | 14.68 | 3,292,137 | +0.01(+0.10%) |
Apr 06, 2004 | 14.63 | 14.82 | 14.60 | 14.67 | 6,307,846 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.82 | 14.50 | 14.79 | 5,612,657 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.59 | 4,093,296 | +0.19(+1.35%) |