Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.43 | 15.46 | 15.24 | 15.30 | 208,627 | -0.13(-0.84%) |
Jun 29, 2004 | 15.34 | 15.58 | 15.34 | 15.43 | 184,635 | +0.07(+0.47%) |
Jun 28, 2004 | 15.34 | 15.49 | 15.33 | 15.36 | 245,554 | +0.07(+0.47%) |
Jun 25, 2004 | 15.32 | 15.38 | 15.12 | 15.29 | 109,112 | +0.00(+0.00%) |
Jun 24, 2004 | 15.27 | 15.38 | 15.24 | 15.29 | 66,552 | -0.05(-0.31%) |
Jun 23, 2004 | 15.24 | 15.38 | 15.17 | 15.34 | 104,105 | +0.14(+0.95%) |
Jun 22, 2004 | 15.32 | 15.36 | 15.09 | 15.19 | 105,982 | -0.07(-0.47%) |
Jun 21, 2004 | 15.32 | 15.38 | 15.27 | 15.27 | 126,428 | -0.00(-0.03%) |
Jun 18, 2004 | 15.34 | 15.42 | 15.23 | 15.27 | 257,028 | -0.12(-0.81%) |
Jun 17, 2004 | 15.34 | 15.41 | 15.26 | 15.40 | 114,327 | +0.06(+0.37%) |
Jun 16, 2004 | 15.36 | 15.38 | 15.15 | 15.34 | 131,643 | +0.01(+0.06%) |
Jun 15, 2004 | 15.20 | 15.39 | 15.20 | 15.33 | 129,557 | +0.10(+0.66%) |
Jun 14, 2004 | 15.36 | 15.37 | 15.17 | 15.23 | 147,082 | -0.18(-1.18%) |
Jun 10, 2004 | 15.59 | 15.63 | 15.35 | 15.41 | 149,168 | -0.18(-1.17%) |
Jun 09, 2004 | 15.64 | 15.84 | 15.54 | 15.59 | 59,876 | -0.03(-0.21%) |
Jun 08, 2004 | 15.65 | 15.70 | 15.55 | 15.63 | 169,822 | -0.02(-0.15%) |
Jun 07, 2004 | 15.65 | 15.75 | 15.62 | 15.65 | 495,072 | -0.05(-0.31%) |
Jun 04, 2004 | 15.43 | 15.86 | 15.39 | 15.70 | 87,623 | +0.31(+1.99%) |
Jun 03, 2004 | 15.98 | 15.98 | 15.39 | 15.39 | 72,602 | -0.57(-3.57%) |
Jun 02, 2004 | 15.84 | 15.96 | 15.63 | 15.96 | 103,270 | +0.38(+2.46%) |
Jun 01, 2004 | 15.25 | 15.62 | 15.15 | 15.58 | 109,112 | +0.33(+2.17%) |
May 28, 2004 | 15.44 | 15.50 | 15.19 | 15.25 | 98,263 | -0.20(-1.27%) |
May 27, 2004 | 15.19 | 15.46 | 15.15 | 15.44 | 223,857 | +0.20(+1.32%) |
May 26, 2004 | 15.27 | 15.33 | 15.11 | 15.24 | 57,372 | -0.10(-0.63%) |
May 25, 2004 | 15.13 | 15.46 | 15.04 | 15.34 | 124,967 | +0.21(+1.39%) |
May 24, 2004 | 14.83 | 15.17 | 14.82 | 15.13 | 53,408 | +0.30(+2.04%) |
May 21, 2004 | 15.15 | 15.19 | 14.72 | 14.83 | 72,810 | -0.23(-1.53%) |
May 20, 2004 | 15.30 | 15.30 | 15.00 | 15.06 | 67,595 | -0.29(-1.87%) |
May 19, 2004 | 15.19 | 15.52 | 15.19 | 15.34 | 166,276 | +0.39(+2.60%) |
May 18, 2004 | 14.26 | 15.34 | 14.26 | 14.95 | 88,040 | +0.77(+5.41%) |
May 17, 2004 | 14.62 | 14.62 | 14.09 | 14.19 | 100,141 | -0.48(-3.27%) |
May 14, 2004 | 14.47 | 14.88 | 14.34 | 14.67 | 61,127 | +0.00(+0.03%) |
May 13, 2004 | 15.15 | 15.15 | 14.63 | 14.66 | 61,127 | -0.49(-3.23%) |
May 12, 2004 | 15.10 | 15.16 | 14.55 | 15.15 | 64,883 | +0.01(+0.10%) |
May 11, 2004 | 14.64 | 15.22 | 14.61 | 15.14 | 67,595 | +0.57(+3.88%) |
May 10, 2004 | 15.07 | 15.07 | 14.57 | 14.57 | 148,542 | -0.57(-3.77%) |
May 07, 2004 | 15.89 | 15.92 | 15.14 | 15.14 | 84,076 | -0.75(-4.71%) |
May 06, 2004 | 16.01 | 16.09 | 15.54 | 15.89 | 122,672 | -0.12(-0.75%) |
May 05, 2004 | 15.92 | 16.20 | 15.87 | 16.01 | 149,585 | +0.14(+0.88%) |
May 04, 2004 | 15.77 | 16.32 | 15.53 | 15.87 | 109,320 | +0.32(+2.07%) |
May 03, 2004 | 15.36 | 15.60 | 15.03 | 15.55 | 141,240 | +0.14(+0.90%) |
Apr 30, 2004 | 15.79 | 15.82 | 15.41 | 15.41 | 53,199 | -0.37(-2.37%) |
Apr 29, 2004 | 15.91 | 16.19 | 15.78 | 15.78 | 73,854 | -0.35(-2.14%) |
Apr 28, 2004 | 16.57 | 16.57 | 16.11 | 16.13 | 102,227 | -0.44(-2.63%) |
Apr 27, 2004 | 16.34 | 16.78 | 16.28 | 16.57 | 94,925 | +0.22(+1.35%) |
Apr 26, 2004 | 16.24 | 16.47 | 16.24 | 16.34 | 76,148 | +0.10(+0.62%) |
Apr 23, 2004 | 16.31 | 16.31 | 15.78 | 16.24 | 122,464 | -0.07(-0.41%) |
Apr 22, 2004 | 16.11 | 16.46 | 16.11 | 16.31 | 72,602 | +0.28(+1.73%) |
Apr 21, 2004 | 15.96 | 16.14 | 15.79 | 16.03 | 32,337 | +0.07(+0.45%) |
Apr 20, 2004 | 16.20 | 16.52 | 15.91 | 15.96 | 59,667 | -0.18(-1.13%) |
Apr 19, 2004 | 15.94 | 16.32 | 15.88 | 16.14 | 57,998 | +0.23(+1.45%) |
Apr 16, 2004 | 16.06 | 16.06 | 15.76 | 15.91 | 85,745 | -0.16(-1.01%) |
Apr 15, 2004 | 16.08 | 16.50 | 15.84 | 16.08 | 67,803 | -0.00(-0.03%) |
Apr 14, 2004 | 16.08 | 16.37 | 15.86 | 16.08 | 68,638 | +0.01(+0.06%) |
Apr 13, 2004 | 16.54 | 16.54 | 16.07 | 16.07 | 69,890 | -0.46(-2.81%) |
Apr 12, 2004 | 16.34 | 16.54 | 16.34 | 16.54 | 52,156 | +0.26(+1.62%) |
Apr 08, 2004 | 16.54 | 16.58 | 16.27 | 16.27 | 43,603 | -0.22(-1.31%) |
Apr 07, 2004 | 16.73 | 16.73 | 16.46 | 16.49 | 62,379 | -0.21(-1.26%) |
Apr 06, 2004 | 16.78 | 16.87 | 16.70 | 16.70 | 61,962 | -0.08(-0.46%) |
Apr 05, 2004 | 16.74 | 16.91 | 16.55 | 16.78 | 88,875 | +0.02(+0.14%) |
Apr 02, 2004 | 16.11 | 16.78 | 16.11 | 16.75 | 71,767 | +0.70(+4.33%) |