Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 31.00 | 31.50 | 30.96 | 31.34 | 976,833 | +0.23(+0.74%) |
Jun 29, 2004 | 30.64 | 31.13 | 30.52 | 31.11 | 1,301,903 | +0.47(+1.55%) |
Jun 28, 2004 | 30.46 | 30.87 | 30.35 | 30.64 | 803,226 | +0.16(+0.51%) |
Jun 25, 2004 | 30.94 | 31.06 | 30.43 | 30.48 | 1,442,737 | -0.29(-0.95%) |
Jun 24, 2004 | 31.06 | 31.15 | 30.77 | 30.77 | 1,086,666 | -0.35(-1.13%) |
Jun 23, 2004 | 30.86 | 31.19 | 30.58 | 31.13 | 1,000,453 | +0.36(+1.17%) |
Jun 22, 2004 | 30.75 | 30.90 | 30.52 | 30.77 | 1,130,510 | +0.18(+0.60%) |
Jun 21, 2004 | 30.56 | 30.72 | 30.56 | 30.58 | 1,062,455 | -0.03(-0.09%) |
Jun 18, 2004 | 30.69 | 30.81 | 30.55 | 30.61 | 1,134,939 | -0.18(-0.57%) |
Jun 17, 2004 | 30.99 | 30.99 | 30.72 | 30.79 | 1,054,336 | -0.20(-0.63%) |
Jun 16, 2004 | 31.26 | 31.30 | 30.73 | 30.98 | 984,509 | +15.40(+98.81%) |
Jun 15, 2004 | 15.58 | 15.71 | 15.53 | 15.59 | 1,078,842 | +0.05(+0.31%) |
Jun 14, 2004 | 15.47 | 15.56 | 15.46 | 15.54 | 733,695 | +0.04(+0.27%) |
Jun 10, 2004 | 15.55 | 15.58 | 15.47 | 15.50 | 910,254 | -0.06(-0.40%) |
Jun 09, 2004 | 15.58 | 15.71 | 15.55 | 15.56 | 930,921 | -0.06(-0.38%) |
Jun 08, 2004 | 15.27 | 15.63 | 15.24 | 15.62 | 2,440,533 | +0.41(+2.69%) |
Jun 07, 2004 | 15.09 | 15.23 | 15.09 | 15.21 | 956,313 | +0.09(+0.63%) |
Jun 04, 2004 | 15.19 | 15.25 | 15.08 | 15.11 | 721,885 | -0.04(-0.28%) |
Jun 03, 2004 | 15.15 | 15.28 | 15.14 | 15.15 | 838,804 | -0.02(-0.14%) |
Jun 02, 2004 | 15.06 | 15.19 | 15.02 | 15.18 | 1,284,040 | +0.22(+1.48%) |
Jun 01, 2004 | 15.00 | 15.07 | 14.92 | 14.96 | 1,181,293 | -0.07(-0.47%) |
May 28, 2004 | 14.99 | 15.08 | 14.94 | 15.03 | 969,304 | +0.01(+0.07%) |
May 27, 2004 | 15.00 | 15.12 | 14.95 | 15.02 | 1,610,586 | +0.03(+0.23%) |
May 26, 2004 | 14.87 | 15.03 | 14.83 | 14.98 | 1,113,681 | +0.07(+0.50%) |
May 25, 2004 | 14.85 | 14.97 | 14.74 | 14.91 | 1,516,992 | +0.02(+0.15%) |
May 24, 2004 | 15.01 | 15.02 | 14.87 | 14.89 | 1,097,737 | -0.08(-0.55%) |
May 21, 2004 | 14.97 | 15.07 | 14.94 | 14.97 | 1,196,941 | -0.00(-0.02%) |
May 20, 2004 | 15.00 | 15.02 | 14.93 | 14.97 | 1,437,865 | -0.03(-0.21%) |
May 19, 2004 | 15.12 | 15.19 | 14.99 | 15.00 | 1,191,036 | -0.13(-0.87%) |
May 18, 2004 | 15.09 | 15.26 | 15.03 | 15.14 | 1,365,234 | +0.09(+0.57%) |
May 17, 2004 | 14.97 | 15.11 | 14.84 | 15.05 | 1,364,053 | +0.06(+0.40%) |
May 14, 2004 | 15.06 | 15.09 | 14.99 | 14.99 | 2,162,998 | -0.10(-0.65%) |
May 13, 2004 | 15.00 | 15.09 | 14.96 | 15.09 | 1,457,351 | +0.08(+0.52%) |
May 12, 2004 | 15.04 | 15.07 | 14.94 | 15.01 | 1,697,685 | -0.03(-0.21%) |
May 11, 2004 | 15.07 | 15.11 | 15.00 | 15.04 | 1,329,213 | -0.07(-0.47%) |
May 10, 2004 | 15.11 | 15.25 | 15.06 | 15.11 | 1,749,353 | +0.01(+0.03%) |
May 07, 2004 | 15.19 | 15.28 | 15.11 | 15.11 | 2,301,470 | -0.11(-0.72%) |
May 06, 2004 | 15.26 | 15.30 | 15.17 | 15.22 | 1,561,575 | -0.04(-0.24%) |
May 05, 2004 | 15.21 | 15.28 | 15.13 | 15.26 | 1,294,964 | +0.05(+0.33%) |
May 04, 2004 | 15.21 | 15.28 | 15.16 | 15.21 | 1,789,212 | -0.02(-0.14%) |
May 03, 2004 | 15.05 | 15.27 | 15.05 | 15.23 | 1,135,234 | +0.17(+1.16%) |
Apr 30, 2004 | 15.03 | 15.11 | 14.95 | 15.05 | 1,383,244 | -0.00(-0.01%) |
Apr 29, 2004 | 15.05 | 15.10 | 14.99 | 15.06 | 1,279,021 | +0.04(+0.24%) |
Apr 28, 2004 | 15.12 | 15.12 | 15.01 | 15.02 | 1,485,105 | -0.10(-0.68%) |
Apr 27, 2004 | 15.16 | 15.25 | 15.10 | 15.12 | 1,762,640 | -0.13(-0.88%) |
Apr 26, 2004 | 15.22 | 15.29 | 15.02 | 15.26 | 3,152,970 | +0.43(+2.89%) |
Apr 23, 2004 | 14.74 | 14.87 | 14.67 | 14.83 | 1,097,147 | +0.09(+0.63%) |
Apr 22, 2004 | 14.41 | 14.78 | 14.24 | 14.73 | 2,134,949 | +0.40(+2.79%) |
Apr 21, 2004 | 14.29 | 14.38 | 14.27 | 14.34 | 1,076,184 | +0.02(+0.12%) |
Apr 20, 2004 | 14.42 | 14.45 | 14.31 | 14.32 | 869,805 | -0.09(-0.62%) |
Apr 19, 2004 | 14.56 | 14.56 | 14.40 | 14.41 | 939,188 | -0.19(-1.31%) |
Apr 16, 2004 | 14.38 | 14.61 | 14.33 | 14.60 | 1,408,931 | +0.31(+2.17%) |
Apr 15, 2004 | 14.11 | 14.39 | 14.03 | 14.29 | 2,013,897 | +0.18(+1.31%) |
Apr 14, 2004 | 13.73 | 14.11 | 13.73 | 14.11 | 1,454,989 | +0.25(+1.83%) |
Apr 13, 2004 | 14.06 | 14.06 | 13.80 | 13.85 | 984,066 | -0.20(-1.45%) |
Apr 12, 2004 | 14.12 | 14.21 | 14.05 | 14.05 | 633,310 | -0.07(-0.50%) |
Apr 08, 2004 | 14.16 | 14.23 | 14.07 | 14.13 | 767,944 | +0.00(+0.02%) |
Apr 07, 2004 | 14.16 | 14.18 | 14.07 | 14.12 | 875,710 | -0.11(-0.75%) |
Apr 06, 2004 | 14.03 | 14.23 | 14.01 | 14.23 | 1,613,538 | +0.21(+1.49%) |
Apr 05, 2004 | 14.01 | 14.02 | 13.89 | 14.02 | 985,543 | +0.08(+0.55%) |
Apr 02, 2004 | 14.02 | 14.02 | 13.89 | 13.94 | 938,598 | -0.03(-0.21%) |