Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.60 | 14.63 | 14.34 | 14.63 | 30,762 | +0.22(+1.51%) |
Jun 29, 2004 | 14.24 | 14.60 | 14.24 | 14.41 | 31,498 | +0.06(+0.42%) |
Jun 28, 2004 | 13.71 | 14.48 | 13.71 | 14.35 | 36,288 | +0.15(+1.03%) |
Jun 25, 2004 | 13.58 | 14.22 | 13.48 | 14.21 | 160,810 | +0.39(+2.83%) |
Jun 24, 2004 | 13.92 | 13.97 | 13.58 | 13.82 | 6,999 | +0.21(+1.52%) |
Jun 23, 2004 | 13.40 | 13.91 | 13.33 | 13.61 | 13,999 | +0.24(+1.79%) |
Jun 22, 2004 | 13.76 | 13.89 | 13.31 | 13.37 | 30,762 | -0.52(-3.71%) |
Jun 21, 2004 | 13.84 | 13.92 | 13.60 | 13.89 | 35,182 | +0.30(+2.24%) |
Jun 18, 2004 | 13.71 | 13.83 | 13.57 | 13.58 | 66,497 | -0.07(-0.48%) |
Jun 17, 2004 | 13.62 | 13.68 | 13.25 | 13.65 | 15,288 | +0.02(+0.12%) |
Jun 16, 2004 | 13.28 | 13.65 | 13.18 | 13.63 | 63,181 | +0.41(+3.08%) |
Jun 15, 2004 | 13.13 | 13.53 | 13.03 | 13.22 | 395,301 | +0.20(+1.50%) |
Jun 14, 2004 | 13.57 | 13.73 | 13.03 | 13.03 | 43,287 | -0.98(-7.01%) |
Jun 10, 2004 | 13.72 | 14.01 | 13.70 | 14.01 | 44,761 | +0.31(+2.30%) |
Jun 09, 2004 | 14.17 | 14.22 | 13.70 | 13.70 | 26,709 | -0.45(-3.19%) |
Jun 08, 2004 | 13.93 | 14.15 | 13.78 | 14.15 | 15,104 | +0.39(+2.80%) |
Jun 07, 2004 | 13.50 | 14.01 | 13.45 | 13.76 | 11,604 | +0.24(+1.81%) |
Jun 04, 2004 | 13.59 | 13.69 | 13.51 | 13.52 | 26,156 | -0.01(-0.08%) |
Jun 03, 2004 | 13.98 | 13.98 | 13.53 | 13.53 | 11,973 | -0.51(-3.63%) |
Jun 02, 2004 | 13.98 | 14.11 | 13.92 | 14.04 | 11,604 | -0.08(-0.54%) |
Jun 01, 2004 | 13.97 | 14.11 | 13.74 | 14.11 | 19,709 | +0.36(+2.60%) |
May 28, 2004 | 13.89 | 13.94 | 13.69 | 13.76 | 189,177 | +0.04(+0.32%) |
May 27, 2004 | 13.65 | 13.95 | 13.65 | 13.71 | 5,157 | -0.23(-1.64%) |
May 26, 2004 | 13.87 | 13.96 | 13.71 | 13.94 | 9,578 | +0.10(+0.71%) |
May 25, 2004 | 13.30 | 13.84 | 13.20 | 13.84 | 13,446 | +0.38(+2.82%) |
May 24, 2004 | 13.55 | 13.66 | 13.19 | 13.46 | 6,815 | +0.30(+2.31%) |
May 21, 2004 | 13.13 | 13.22 | 12.96 | 13.16 | 11,604 | +0.22(+1.72%) |
May 20, 2004 | 13.03 | 13.15 | 12.82 | 12.94 | 37,761 | +0.04(+0.34%) |
May 19, 2004 | 13.16 | 13.64 | 12.77 | 12.89 | 20,815 | -0.20(-1.49%) |
May 18, 2004 | 13.03 | 13.11 | 12.78 | 13.09 | 7,736 | +0.31(+2.42%) |
May 17, 2004 | 13.03 | 13.16 | 12.78 | 12.78 | 17,683 | -0.46(-3.49%) |
May 14, 2004 | 13.30 | 13.30 | 12.82 | 13.24 | 15,657 | +0.17(+1.33%) |
May 13, 2004 | 13.45 | 13.50 | 12.83 | 13.07 | 20,078 | -0.22(-1.64%) |
May 12, 2004 | 13.16 | 13.28 | 12.77 | 13.28 | 21,551 | +0.22(+1.70%) |
May 11, 2004 | 12.70 | 13.06 | 12.63 | 13.06 | 11,604 | +0.32(+2.51%) |
May 10, 2004 | 12.77 | 13.00 | 12.65 | 12.74 | 130,969 | -0.02(-0.17%) |
May 07, 2004 | 13.16 | 13.16 | 12.76 | 12.76 | 42,551 | -0.18(-1.43%) |
May 06, 2004 | 12.87 | 13.09 | 12.76 | 12.95 | 67,234 | +0.14(+1.10%) |
May 05, 2004 | 12.89 | 12.97 | 12.79 | 12.81 | 16,946 | +0.02(+0.13%) |
May 04, 2004 | 13.19 | 13.24 | 12.77 | 12.79 | 30,025 | -0.18(-1.42%) |
May 03, 2004 | 12.87 | 13.29 | 12.84 | 12.97 | 89,523 | +0.05(+0.42%) |
Apr 30, 2004 | 13.00 | 13.13 | 12.87 | 12.92 | 60,787 | -0.05(-0.42%) |
Apr 29, 2004 | 13.45 | 13.45 | 12.88 | 12.97 | 33,525 | -0.06(-0.46%) |
Apr 28, 2004 | 13.35 | 13.51 | 13.03 | 13.03 | 30,762 | -0.39(-2.91%) |
Apr 27, 2004 | 13.30 | 13.57 | 13.30 | 13.43 | 54,155 | +0.02(+0.12%) |
Apr 26, 2004 | 13.06 | 13.41 | 13.06 | 13.41 | 65,760 | +0.22(+1.65%) |
Apr 23, 2004 | 13.32 | 13.44 | 13.03 | 13.19 | 103,706 | -0.08(-0.61%) |
Apr 22, 2004 | 13.41 | 13.71 | 13.11 | 13.27 | 207,413 | -0.06(-0.45%) |
Apr 21, 2004 | 13.73 | 13.84 | 13.30 | 13.33 | 67,234 | -0.61(-4.40%) |
Apr 20, 2004 | 14.11 | 14.11 | 13.81 | 13.95 | 29,656 | +0.24(+1.74%) |
Apr 19, 2004 | 13.92 | 14.17 | 13.71 | 13.71 | 51,392 | -0.50(-3.52%) |
Apr 16, 2004 | 14.42 | 14.52 | 14.16 | 14.21 | 17,315 | -0.14(-0.98%) |
Apr 15, 2004 | 14.35 | 14.50 | 14.01 | 14.35 | 44,208 | +0.23(+1.65%) |
Apr 14, 2004 | 14.77 | 14.77 | 13.98 | 14.11 | 51,392 | -0.55(-3.74%) |
Apr 13, 2004 | 15.14 | 15.17 | 14.61 | 14.66 | 27,999 | -0.37(-2.49%) |
Apr 12, 2004 | 15.23 | 15.23 | 14.93 | 15.04 | 9,947 | +0.10(+0.69%) |
Apr 08, 2004 | 15.22 | 15.22 | 14.93 | 14.94 | 14,552 | -0.13(-0.86%) |
Apr 07, 2004 | 15.15 | 15.20 | 15.06 | 15.06 | 11,052 | -0.01(-0.04%) |
Apr 06, 2004 | 15.25 | 15.25 | 14.93 | 15.07 | 41,077 | -0.18(-1.21%) |
Apr 05, 2004 | 14.99 | 15.25 | 14.99 | 15.25 | 150,678 | +0.16(+1.08%) |
Apr 02, 2004 | 15.25 | 15.25 | 14.94 | 15.09 | 34,077 | -0.11(-0.71%) |