Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.34 | 17.94 | 16.03 | 17.48 | 83,000 | +1.33(+8.24%) |
Jun 29, 2004 | 16.30 | 16.76 | 15.93 | 16.15 | 59,700 | -0.03(-0.19%) |
Jun 28, 2004 | 15.73 | 16.28 | 15.23 | 16.18 | 89,300 | +0.23(+1.44%) |
Jun 25, 2004 | 15.12 | 15.96 | 14.99 | 15.95 | 79,400 | +0.98(+6.55%) |
Jun 24, 2004 | 15.15 | 15.15 | 14.82 | 14.97 | 17,200 | +0.02(+0.13%) |
Jun 23, 2004 | 15.12 | 15.14 | 14.82 | 14.95 | 14,500 | -0.19(-1.25%) |
Jun 22, 2004 | 14.89 | 15.15 | 14.62 | 15.14 | 20,400 | +0.43(+2.92%) |
Jun 21, 2004 | 14.75 | 15.14 | 14.50 | 14.71 | 21,600 | +0.16(+1.10%) |
Jun 18, 2004 | 14.81 | 14.92 | 14.50 | 14.55 | 66,200 | -0.63(-4.15%) |
Jun 17, 2004 | 14.91 | 15.50 | 14.67 | 15.18 | 18,300 | +0.01(+0.07%) |
Jun 16, 2004 | 14.91 | 15.20 | 14.73 | 15.17 | 22,600 | +0.14(+0.93%) |
Jun 15, 2004 | 14.73 | 15.24 | 14.63 | 15.03 | 34,600 | +0.28(+1.90%) |
Jun 14, 2004 | 15.14 | 15.14 | 14.54 | 14.75 | 35,300 | -0.21(-1.40%) |
Jun 10, 2004 | 15.19 | 15.39 | 14.96 | 14.96 | 37,500 | -0.02(-0.13%) |
Jun 09, 2004 | 15.50 | 15.50 | 14.83 | 14.98 | 33,100 | -0.51(-3.29%) |
Jun 08, 2004 | 14.97 | 15.50 | 14.89 | 15.49 | 31,900 | +0.12(+0.78%) |
Jun 07, 2004 | 15.35 | 15.40 | 14.91 | 15.37 | 23,000 | +0.36(+2.40%) |
Jun 04, 2004 | 15.02 | 15.13 | 14.91 | 15.01 | 16,700 | +0.06(+0.40%) |
Jun 03, 2004 | 15.26 | 15.32 | 14.87 | 14.95 | 12,000 | -0.30(-1.97%) |
Jun 02, 2004 | 15.42 | 15.57 | 14.88 | 15.25 | 47,800 | +0.05(+0.33%) |
Jun 01, 2004 | 14.69 | 15.20 | 14.50 | 15.20 | 21,800 | +0.46(+3.12%) |
May 28, 2004 | 14.76 | 15.50 | 14.74 | 14.74 | 26,300 | -0.09(-0.61%) |
May 27, 2004 | 15.28 | 15.35 | 14.77 | 14.83 | 29,500 | -0.63(-4.08%) |
May 26, 2004 | 15.24 | 15.46 | 14.90 | 15.46 | 43,500 | +0.24(+1.58%) |
May 25, 2004 | 14.99 | 15.25 | 14.99 | 15.22 | 47,500 | +0.23(+1.53%) |
May 24, 2004 | 14.99 | 15.16 | 14.90 | 14.99 | 27,600 | +0.09(+0.60%) |
May 21, 2004 | 15.35 | 15.35 | 14.90 | 14.90 | 25,800 | -0.10(-0.67%) |
May 20, 2004 | 14.67 | 15.18 | 14.41 | 15.00 | 99,500 | +0.48(+3.31%) |
May 19, 2004 | 14.22 | 14.68 | 14.06 | 14.52 | 79,800 | +0.43(+3.05%) |
May 18, 2004 | 13.70 | 14.49 | 13.63 | 14.09 | 24,500 | +0.41(+3.00%) |
May 17, 2004 | 14.09 | 14.09 | 13.65 | 13.68 | 31,400 | -0.27(-1.94%) |
May 14, 2004 | 14.42 | 14.42 | 13.90 | 13.95 | 26,400 | -0.45(-3.13%) |
May 13, 2004 | 15.00 | 15.00 | 14.39 | 14.40 | 17,600 | -0.55(-3.68%) |
May 12, 2004 | 14.97 | 14.97 | 14.21 | 14.95 | 22,100 | +0.17(+1.15%) |
May 11, 2004 | 14.46 | 14.97 | 14.28 | 14.78 | 32,500 | +0.23(+1.58%) |
May 10, 2004 | 14.69 | 14.69 | 13.62 | 14.55 | 56,700 | +0.15(+1.04%) |
May 07, 2004 | 14.97 | 14.97 | 14.25 | 14.40 | 39,400 | -0.50(-3.36%) |
May 06, 2004 | 14.99 | 15.00 | 14.50 | 14.90 | 47,400 | -0.06(-0.40%) |
May 05, 2004 | 14.72 | 15.00 | 14.44 | 14.96 | 39,000 | +0.40(+2.75%) |
May 04, 2004 | 14.82 | 14.92 | 14.49 | 14.56 | 69,000 | -0.04(-0.27%) |
May 03, 2004 | 14.18 | 14.78 | 13.71 | 14.60 | 40,300 | +0.53(+3.77%) |
Apr 30, 2004 | 12.75 | 14.13 | 12.60 | 14.07 | 105,200 | +1.21(+9.41%) |
Apr 29, 2004 | 13.10 | 13.35 | 12.60 | 12.86 | 28,400 | -0.14(-1.08%) |
Apr 28, 2004 | 13.14 | 13.39 | 13.00 | 13.00 | 17,600 | -0.26(-1.96%) |
Apr 27, 2004 | 13.29 | 13.54 | 13.17 | 13.26 | 45,200 | +0.03(+0.23%) |
Apr 26, 2004 | 13.43 | 13.70 | 13.15 | 13.23 | 23,800 | -0.24(-1.78%) |
Apr 23, 2004 | 13.31 | 13.75 | 13.11 | 13.47 | 19,000 | +0.36(+2.75%) |
Apr 22, 2004 | 13.10 | 13.30 | 13.00 | 13.11 | 28,500 | +0.05(+0.38%) |
Apr 21, 2004 | 13.03 | 13.12 | 13.00 | 13.06 | 35,100 | -0.01(-0.08%) |
Apr 20, 2004 | 13.28 | 13.35 | 12.96 | 13.07 | 26,200 | -0.15(-1.13%) |
Apr 19, 2004 | 13.01 | 13.28 | 13.00 | 13.22 | 21,400 | +0.17(+1.30%) |
Apr 16, 2004 | 13.10 | 13.35 | 13.00 | 13.05 | 14,100 | +0.05(+0.38%) |
Apr 15, 2004 | 13.20 | 13.27 | 13.00 | 13.00 | 16,800 | -0.30(-2.26%) |
Apr 14, 2004 | 12.81 | 13.30 | 12.75 | 13.30 | 29,800 | +0.53(+4.15%) |
Apr 13, 2004 | 13.14 | 13.14 | 12.60 | 12.77 | 40,800 | -0.19(-1.47%) |
Apr 12, 2004 | 12.86 | 13.01 | 12.72 | 12.96 | 11,600 | -0.00(-0.01%) |
Apr 08, 2004 | 13.14 | 13.19 | 12.85 | 12.96 | 38,100 | -0.10(-0.76%) |
Apr 07, 2004 | 13.00 | 13.17 | 12.85 | 13.06 | 26,200 | -0.14(-1.06%) |
Apr 06, 2004 | 13.32 | 13.49 | 13.00 | 13.20 | 63,200 | -0.31(-2.29%) |
Apr 05, 2004 | 13.44 | 13.51 | 13.25 | 13.51 | 16,600 | +0.11(+0.82%) |
Apr 02, 2004 | 13.44 | 13.50 | 13.34 | 13.40 | 23,400 | +0.10(+0.75%) |