Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.67 | 17.86 | 16.95 | 16.98 | 276,987 | -0.22(-1.30%) |
Jun 29, 2004 | 16.72 | 17.21 | 16.68 | 17.21 | 159,647 | +0.50(+2.97%) |
Jun 28, 2004 | 16.88 | 16.94 | 16.71 | 16.71 | 133,039 | -0.20(-1.18%) |
Jun 25, 2004 | 16.70 | 16.94 | 16.63 | 16.91 | 235,340 | +0.15(+0.87%) |
Jun 24, 2004 | 16.85 | 17.00 | 16.67 | 16.77 | 120,644 | -0.05(-0.32%) |
Jun 23, 2004 | 16.61 | 16.85 | 16.60 | 16.82 | 95,028 | +0.19(+1.16%) |
Jun 22, 2004 | 16.26 | 16.63 | 16.00 | 16.63 | 101,143 | +0.28(+1.74%) |
Jun 21, 2004 | 16.61 | 16.63 | 16.20 | 16.34 | 153,532 | -0.24(-1.42%) |
Jun 18, 2004 | 16.46 | 16.67 | 16.41 | 16.58 | 137,171 | +0.13(+0.77%) |
Jun 17, 2004 | 16.58 | 16.77 | 16.45 | 16.45 | 122,132 | -0.11(-0.69%) |
Jun 16, 2004 | 16.29 | 16.62 | 16.28 | 16.57 | 158,490 | +0.33(+2.05%) |
Jun 15, 2004 | 15.97 | 16.36 | 15.97 | 16.23 | 87,095 | +0.23(+1.44%) |
Jun 14, 2004 | 16.00 | 16.15 | 15.94 | 16.00 | 199,807 | -0.05(-0.34%) |
Jun 10, 2004 | 15.91 | 16.10 | 15.79 | 16.06 | 122,628 | +0.20(+1.26%) |
Jun 09, 2004 | 16.26 | 16.34 | 15.82 | 15.86 | 62,470 | -0.46(-2.82%) |
Jun 08, 2004 | 16.04 | 16.37 | 16.03 | 16.32 | 56,686 | +0.31(+1.93%) |
Jun 07, 2004 | 15.70 | 16.03 | 15.70 | 16.01 | 62,801 | +0.33(+2.12%) |
Jun 04, 2004 | 15.77 | 15.85 | 15.51 | 15.68 | 69,577 | -0.10(-0.61%) |
Jun 03, 2004 | 16.06 | 16.37 | 15.77 | 15.77 | 124,115 | -0.37(-2.29%) |
Jun 02, 2004 | 16.16 | 16.28 | 15.89 | 16.14 | 95,689 | -0.01(-0.07%) |
Jun 01, 2004 | 15.73 | 16.21 | 15.44 | 16.16 | 142,790 | +0.32(+2.03%) |
May 28, 2004 | 15.85 | 15.97 | 15.74 | 15.84 | 71,725 | -0.12(-0.76%) |
May 27, 2004 | 15.61 | 16.08 | 15.61 | 15.96 | 161,796 | +0.22(+1.42%) |
May 26, 2004 | 16.13 | 16.13 | 15.73 | 15.73 | 112,381 | -0.40(-2.48%) |
May 25, 2004 | 15.94 | 16.13 | 15.73 | 16.13 | 95,689 | +0.25(+1.56%) |
May 24, 2004 | 15.64 | 15.98 | 15.64 | 15.88 | 77,014 | +0.09(+0.57%) |
May 21, 2004 | 15.76 | 16.05 | 15.67 | 15.79 | 78,171 | +0.08(+0.54%) |
May 20, 2004 | 15.72 | 15.91 | 15.48 | 15.71 | 132,378 | -0.02(-0.12%) |
May 19, 2004 | 16.19 | 16.33 | 15.61 | 15.73 | 164,110 | -0.40(-2.48%) |
May 18, 2004 | 15.54 | 16.25 | 15.49 | 16.13 | 127,586 | +0.64(+4.14%) |
May 17, 2004 | 15.70 | 15.70 | 15.24 | 15.48 | 162,622 | -0.27(-1.69%) |
May 14, 2004 | 16.04 | 16.16 | 15.70 | 15.75 | 138,493 | -0.29(-1.81%) |
May 13, 2004 | 16.03 | 16.36 | 15.95 | 16.04 | 117,174 | +0.02(+0.11%) |
May 12, 2004 | 15.85 | 16.02 | 15.53 | 16.02 | 155,846 | +0.11(+0.68%) |
May 11, 2004 | 15.84 | 15.91 | 15.70 | 15.91 | 147,913 | +0.19(+1.19%) |
May 10, 2004 | 16.02 | 16.02 | 15.51 | 15.73 | 204,600 | -0.44(-2.73%) |
May 07, 2004 | 16.65 | 16.66 | 16.11 | 16.17 | 123,123 | -0.48(-2.87%) |
May 06, 2004 | 16.67 | 16.79 | 16.07 | 16.65 | 249,718 | -0.27(-1.57%) |
May 05, 2004 | 16.98 | 17.06 | 16.85 | 16.91 | 115,356 | -0.07(-0.39%) |
May 04, 2004 | 17.37 | 17.37 | 16.80 | 16.98 | 212,533 | -0.45(-2.57%) |
May 03, 2004 | 17.67 | 17.72 | 17.43 | 17.43 | 136,179 | -0.21(-1.20%) |
Apr 30, 2004 | 17.76 | 18.02 | 17.61 | 17.64 | 138,989 | -0.18(-0.99%) |
Apr 29, 2004 | 17.61 | 18.16 | 17.54 | 17.81 | 173,199 | +0.27(+1.52%) |
Apr 28, 2004 | 17.79 | 17.79 | 17.39 | 17.55 | 105,109 | -0.32(-1.79%) |
Apr 27, 2004 | 18.24 | 18.33 | 17.85 | 17.87 | 158,490 | -0.43(-2.35%) |
Apr 26, 2004 | 17.76 | 18.30 | 17.75 | 18.30 | 195,180 | +0.63(+3.56%) |
Apr 23, 2004 | 18.15 | 18.15 | 17.40 | 17.67 | 275,004 | -0.76(-4.10%) |
Apr 22, 2004 | 17.82 | 18.68 | 17.82 | 18.42 | 188,073 | +0.76(+4.28%) |
Apr 21, 2004 | 17.64 | 17.70 | 17.58 | 17.67 | 135,849 | +0.03(+0.17%) |
Apr 20, 2004 | 17.58 | 18.00 | 17.58 | 17.64 | 181,628 | +0.03(+0.17%) |
Apr 19, 2004 | 17.57 | 17.71 | 17.38 | 17.61 | 199,477 | +0.04(+0.21%) |
Apr 16, 2004 | 17.14 | 17.63 | 17.14 | 17.57 | 184,107 | +0.54(+3.20%) |
Apr 15, 2004 | 16.82 | 17.14 | 16.82 | 17.03 | 233,522 | +0.28(+1.66%) |
Apr 14, 2004 | 16.79 | 16.94 | 16.57 | 16.75 | 179,149 | -0.34(-2.02%) |
Apr 13, 2004 | 17.24 | 17.25 | 16.90 | 17.09 | 100,151 | -0.20(-1.15%) |
Apr 12, 2004 | 17.23 | 17.41 | 17.21 | 17.29 | 68,089 | +0.05(+0.28%) |
Apr 08, 2004 | 17.61 | 17.64 | 17.23 | 17.24 | 89,905 | -0.30(-1.72%) |
Apr 07, 2004 | 17.43 | 17.58 | 17.12 | 17.55 | 116,017 | -0.01(-0.03%) |
Apr 06, 2004 | 17.75 | 17.85 | 17.44 | 17.55 | 102,630 | -0.19(-1.09%) |
Apr 05, 2004 | 17.73 | 17.85 | 17.64 | 17.75 | 216,003 | -0.22(-1.25%) |
Apr 02, 2004 | 17.67 | 18.12 | 17.67 | 17.97 | 101,143 | +0.33(+1.89%) |