Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.52 | 15.83 | 15.30 | 15.83 | 605,468 | +0.38(+2.44%) |
Jun 29, 2004 | 15.17 | 15.51 | 15.04 | 15.46 | 892,678 | +0.32(+2.13%) |
Jun 28, 2004 | 15.54 | 15.68 | 15.10 | 15.14 | 1,479,949 | +0.20(+1.31%) |
Jun 25, 2004 | 14.31 | 15.03 | 14.08 | 14.94 | 1,282,835 | +0.79(+5.61%) |
Jun 24, 2004 | 14.62 | 14.69 | 14.15 | 14.15 | 573,273 | -0.39(-2.70%) |
Jun 23, 2004 | 14.34 | 14.65 | 14.00 | 14.54 | 532,680 | +0.27(+1.87%) |
Jun 22, 2004 | 13.63 | 14.27 | 13.56 | 14.27 | 570,601 | +0.66(+4.85%) |
Jun 21, 2004 | 13.81 | 13.97 | 13.60 | 13.61 | 312,660 | -0.05(-0.35%) |
Jun 18, 2004 | 13.61 | 14.00 | 13.41 | 13.66 | 727,249 | -0.02(-0.17%) |
Jun 17, 2004 | 14.15 | 14.15 | 13.54 | 13.68 | 827,270 | -0.50(-3.49%) |
Jun 16, 2004 | 14.40 | 14.43 | 14.07 | 14.18 | 417,389 | -0.19(-1.31%) |
Jun 15, 2004 | 14.31 | 14.44 | 14.17 | 14.37 | 473,889 | +0.34(+2.41%) |
Jun 14, 2004 | 14.43 | 14.49 | 13.84 | 14.03 | 1,139,930 | -0.58(-3.98%) |
Jun 10, 2004 | 14.95 | 15.10 | 14.47 | 14.61 | 550,113 | -0.10(-0.69%) |
Jun 09, 2004 | 14.95 | 15.14 | 14.60 | 14.71 | 844,194 | -0.38(-2.55%) |
Jun 08, 2004 | 15.41 | 15.42 | 14.91 | 15.10 | 387,611 | -0.31(-1.99%) |
Jun 07, 2004 | 14.99 | 15.40 | 14.89 | 15.40 | 402,245 | +0.54(+3.65%) |
Jun 04, 2004 | 14.85 | 14.95 | 14.59 | 14.86 | 830,578 | +0.44(+3.05%) |
Jun 03, 2004 | 15.01 | 15.03 | 14.42 | 14.42 | 741,374 | -0.83(-5.41%) |
Jun 02, 2004 | 15.68 | 15.79 | 14.89 | 15.25 | 1,600,712 | -0.83(-5.18%) |
Jun 01, 2004 | 15.92 | 16.24 | 15.65 | 16.08 | 799,910 | -0.13(-0.78%) |
May 28, 2004 | 15.78 | 16.27 | 15.61 | 16.20 | 1,423,322 | +0.48(+3.05%) |
May 27, 2004 | 15.15 | 15.76 | 15.14 | 15.72 | 1,935,514 | +0.61(+4.06%) |
May 26, 2004 | 14.89 | 15.21 | 14.54 | 15.11 | 711,851 | +0.22(+1.48%) |
May 25, 2004 | 14.15 | 14.90 | 14.04 | 14.89 | 986,463 | +0.69(+4.87%) |
May 24, 2004 | 14.15 | 14.27 | 13.95 | 14.20 | 937,343 | +0.34(+2.44%) |
May 21, 2004 | 13.80 | 14.06 | 13.61 | 13.86 | 755,245 | +0.28(+2.08%) |
May 20, 2004 | 13.48 | 13.83 | 13.34 | 13.58 | 959,867 | +0.09(+0.64%) |
May 19, 2004 | 14.07 | 14.46 | 13.39 | 13.49 | 1,330,300 | +0.26(+1.96%) |
May 18, 2004 | 13.23 | 13.36 | 13.04 | 13.23 | 584,471 | +0.26(+2.00%) |
May 17, 2004 | 12.70 | 13.15 | 12.54 | 12.97 | 878,553 | -0.02(-0.12%) |
May 14, 2004 | 13.49 | 13.71 | 12.89 | 12.99 | 1,024,384 | -0.31(-2.31%) |
May 13, 2004 | 13.63 | 13.75 | 13.12 | 13.30 | 920,037 | -0.41(-2.98%) |
May 12, 2004 | 13.95 | 14.04 | 12.98 | 13.71 | 1,288,943 | -0.25(-1.80%) |
May 11, 2004 | 13.44 | 13.96 | 13.30 | 13.96 | 1,154,818 | +0.85(+6.47%) |
May 10, 2004 | 13.25 | 13.59 | 12.98 | 13.11 | 1,125,805 | -0.24(-1.82%) |
May 07, 2004 | 13.29 | 13.90 | 13.25 | 13.35 | 1,224,171 | -0.02(-0.12%) |
May 06, 2004 | 13.60 | 13.71 | 13.15 | 13.37 | 641,862 | -0.16(-1.16%) |
May 05, 2004 | 13.30 | 13.91 | 13.30 | 13.52 | 1,213,736 | +0.24(+1.77%) |
May 04, 2004 | 12.97 | 13.46 | 12.93 | 13.29 | 1,176,833 | +0.32(+2.48%) |
May 03, 2004 | 13.05 | 13.70 | 12.77 | 12.97 | 1,606,184 | -0.15(-1.14%) |
Apr 30, 2004 | 13.22 | 13.79 | 12.91 | 13.12 | 1,980,434 | +0.00(+0.00%) |
Apr 29, 2004 | 13.93 | 14.15 | 12.88 | 13.12 | 2,015,683 | -0.83(-5.92%) |
Apr 28, 2004 | 14.54 | 14.63 | 13.92 | 13.94 | 1,141,330 | -0.69(-4.73%) |
Apr 27, 2004 | 15.07 | 15.43 | 14.39 | 14.63 | 1,468,115 | -0.45(-2.97%) |
Apr 26, 2004 | 15.32 | 15.57 | 15.00 | 15.08 | 1,471,678 | -0.14(-0.93%) |
Apr 23, 2004 | 15.57 | 15.57 | 14.73 | 15.22 | 3,602,271 | +1.04(+7.31%) |
Apr 22, 2004 | 14.43 | 14.62 | 13.85 | 14.18 | 3,034,851 | -0.60(-4.04%) |
Apr 21, 2004 | 15.05 | 15.10 | 14.66 | 14.78 | 983,154 | +0.13(+0.91%) |
Apr 20, 2004 | 15.33 | 15.82 | 14.65 | 14.65 | 807,037 | -0.83(-5.38%) |
Apr 19, 2004 | 14.85 | 15.59 | 14.85 | 15.48 | 583,581 | +0.45(+2.98%) |
Apr 16, 2004 | 15.85 | 15.89 | 14.56 | 15.03 | 1,555,919 | -0.83(-5.20%) |
Apr 15, 2004 | 16.88 | 16.94 | 15.50 | 15.86 | 1,432,993 | -1.01(-6.01%) |
Apr 14, 2004 | 16.91 | 17.41 | 16.68 | 16.87 | 596,051 | -0.21(-1.24%) |
Apr 13, 2004 | 17.72 | 18.00 | 16.98 | 17.08 | 609,413 | -0.67(-3.76%) |
Apr 12, 2004 | 17.58 | 17.96 | 17.56 | 17.75 | 435,204 | +0.15(+0.85%) |
Apr 08, 2004 | 18.04 | 18.04 | 17.40 | 17.60 | 511,428 | +0.02(+0.13%) |
Apr 07, 2004 | 17.45 | 17.84 | 16.92 | 17.58 | 576,073 | +0.16(+0.90%) |
Apr 06, 2004 | 17.67 | 18.00 | 17.32 | 17.42 | 638,299 | -0.66(-3.65%) |
Apr 05, 2004 | 17.76 | 18.11 | 17.55 | 18.08 | 704,598 | +0.28(+1.54%) |
Apr 02, 2004 | 17.25 | 17.81 | 17.16 | 17.81 | 1,183,323 | +1.34(+8.11%) |