Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.49 | 36.03 | 35.49 | 35.86 | 2,006,181 | +0.17(+0.47%) |
Jun 29, 2004 | 35.17 | 35.89 | 35.09 | 35.69 | 1,877,098 | +0.43(+1.23%) |
Jun 28, 2004 | 35.39 | 35.63 | 35.16 | 35.26 | 2,527,156 | -0.15(-0.41%) |
Jun 25, 2004 | 35.33 | 35.45 | 35.23 | 35.41 | 2,448,838 | +0.01(+0.04%) |
Jun 24, 2004 | 35.41 | 35.56 | 35.28 | 35.39 | 1,885,783 | -0.12(-0.34%) |
Jun 23, 2004 | 35.06 | 35.62 | 35.04 | 35.51 | 1,743,222 | +0.39(+1.10%) |
Jun 22, 2004 | 34.98 | 35.39 | 34.93 | 35.13 | 1,932,954 | +17.59(+100.30%) |
Jun 21, 2004 | 17.71 | 17.71 | 17.51 | 17.54 | 1,769,428 | -0.18(-1.01%) |
Jun 18, 2004 | 17.60 | 17.75 | 17.58 | 17.71 | 3,771,866 | +0.11(+0.64%) |
Jun 17, 2004 | 17.73 | 17.73 | 17.53 | 17.60 | 2,668,519 | -0.12(-0.70%) |
Jun 16, 2004 | 17.51 | 17.75 | 17.51 | 17.73 | 2,203,100 | +0.21(+1.18%) |
Jun 15, 2004 | 17.57 | 17.60 | 17.45 | 17.52 | 1,701,143 | -0.00(-0.03%) |
Jun 14, 2004 | 17.52 | 17.66 | 17.48 | 17.52 | 1,824,536 | -0.06(-0.31%) |
Jun 10, 2004 | 17.60 | 17.60 | 17.49 | 17.58 | 1,773,921 | +0.07(+0.40%) |
Jun 09, 2004 | 17.53 | 17.71 | 17.51 | 17.51 | 2,552,014 | -0.04(-0.24%) |
Jun 08, 2004 | 17.50 | 17.55 | 17.43 | 17.55 | 2,624,193 | +0.02(+0.12%) |
Jun 07, 2004 | 17.36 | 17.53 | 17.35 | 17.53 | 1,846,100 | +0.17(+0.98%) |
Jun 04, 2004 | 17.37 | 17.43 | 17.30 | 17.36 | 1,450,464 | +0.01(+0.08%) |
Jun 03, 2004 | 17.43 | 17.43 | 17.31 | 17.35 | 2,087,794 | -0.06(-0.36%) |
Jun 02, 2004 | 17.25 | 17.47 | 17.25 | 17.41 | 2,171,653 | +0.15(+0.89%) |
Jun 01, 2004 | 17.19 | 17.31 | 17.07 | 17.25 | 2,234,847 | +0.04(+0.21%) |
May 28, 2004 | 17.36 | 17.36 | 17.19 | 17.22 | 2,144,099 | -0.15(-0.84%) |
May 27, 2004 | 17.09 | 17.36 | 17.09 | 17.36 | 2,482,830 | +0.29(+1.71%) |
May 26, 2004 | 17.05 | 17.17 | 17.00 | 17.07 | 2,791,313 | -0.04(-0.23%) |
May 25, 2004 | 16.67 | 17.15 | 16.67 | 17.11 | 3,141,125 | +0.38(+2.26%) |
May 24, 2004 | 16.76 | 16.90 | 16.56 | 16.73 | 2,485,526 | +0.03(+0.17%) |
May 21, 2004 | 16.67 | 16.76 | 16.64 | 16.70 | 2,597,238 | +0.10(+0.60%) |
May 20, 2004 | 16.54 | 16.62 | 16.42 | 16.60 | 2,300,736 | -0.06(-0.35%) |
May 19, 2004 | 16.76 | 16.88 | 16.64 | 16.66 | 2,145,297 | -0.02(-0.13%) |
May 18, 2004 | 16.55 | 16.72 | 16.44 | 16.68 | 2,521,166 | +0.17(+1.00%) |
May 17, 2004 | 16.61 | 16.62 | 16.46 | 16.52 | 2,374,113 | -0.13(-0.76%) |
May 14, 2004 | 16.67 | 16.77 | 16.56 | 16.64 | 2,536,740 | -0.03(-0.17%) |
May 13, 2004 | 16.59 | 16.75 | 16.59 | 16.67 | 2,738,302 | +0.15(+0.91%) |
May 12, 2004 | 16.44 | 16.55 | 16.28 | 16.52 | 3,053,372 | +0.25(+1.56%) |
May 11, 2004 | 16.44 | 16.45 | 16.20 | 16.27 | 2,580,167 | -0.18(-1.07%) |
May 10, 2004 | 16.61 | 16.62 | 16.36 | 16.44 | 2,082,403 | -0.23(-1.37%) |
May 07, 2004 | 16.67 | 16.74 | 16.63 | 16.67 | 1,793,089 | -0.04(-0.23%) |
May 06, 2004 | 17.02 | 17.03 | 16.71 | 16.71 | 2,685,590 | -0.02(-0.10%) |
May 05, 2004 | 16.63 | 16.84 | 16.61 | 16.73 | 2,081,205 | +0.10(+0.61%) |
May 04, 2004 | 16.70 | 16.70 | 16.38 | 16.63 | 3,160,293 | -0.06(-0.36%) |
May 03, 2004 | 16.57 | 16.73 | 16.56 | 16.69 | 2,376,509 | +0.12(+0.71%) |
Apr 30, 2004 | 16.47 | 16.63 | 16.44 | 16.57 | 2,155,780 | +0.07(+0.44%) |
Apr 29, 2004 | 16.55 | 16.62 | 16.46 | 16.50 | 1,641,543 | +0.07(+0.42%) |
Apr 28, 2004 | 16.59 | 16.59 | 16.43 | 16.43 | 2,091,987 | -0.19(-1.12%) |
Apr 27, 2004 | 16.54 | 16.71 | 16.54 | 16.61 | 3,073,139 | +0.06(+0.38%) |
Apr 26, 2004 | 16.63 | 16.65 | 16.55 | 16.55 | 1,880,242 | -0.09(-0.51%) |
Apr 23, 2004 | 16.75 | 16.78 | 16.54 | 16.63 | 2,089,890 | -0.14(-0.86%) |
Apr 22, 2004 | 16.36 | 16.78 | 16.32 | 16.78 | 4,009,667 | +0.39(+2.38%) |
Apr 21, 2004 | 16.36 | 16.41 | 16.18 | 16.39 | 2,502,897 | +0.08(+0.47%) |
Apr 20, 2004 | 16.57 | 16.65 | 16.31 | 16.31 | 2,283,964 | -0.22(-1.31%) |
Apr 19, 2004 | 16.61 | 16.69 | 16.50 | 16.53 | 2,254,913 | -0.29(-1.74%) |
Apr 16, 2004 | 16.81 | 16.85 | 16.73 | 16.82 | 1,535,821 | +0.08(+0.48%) |
Apr 15, 2004 | 16.84 | 16.90 | 16.64 | 16.74 | 1,560,978 | -0.08(-0.48%) |
Apr 14, 2004 | 16.74 | 16.86 | 16.74 | 16.82 | 1,227,339 | +0.05(+0.27%) |
Apr 13, 2004 | 16.90 | 16.95 | 16.73 | 16.77 | 1,536,120 | -0.06(-0.36%) |
Apr 12, 2004 | 16.81 | 16.94 | 16.81 | 16.83 | 1,204,577 | +0.04(+0.25%) |
Apr 08, 2004 | 16.91 | 16.93 | 16.79 | 16.79 | 1,631,360 | -0.04(-0.24%) |
Apr 07, 2004 | 16.89 | 17.00 | 16.83 | 16.83 | 2,662,529 | -0.08(-0.46%) |
Apr 06, 2004 | 16.80 | 16.94 | 16.68 | 16.91 | 2,039,575 | +0.05(+0.29%) |
Apr 05, 2004 | 16.57 | 16.87 | 16.54 | 16.86 | 2,075,514 | +0.28(+1.70%) |
Apr 02, 2004 | 16.50 | 16.69 | 16.45 | 16.58 | 1,803,272 | +0.16(+0.98%) |