Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.43 | 16.55 | 14.87 | 16.16 | 151,127 | +1.03(+6.81%) |
Jun 29, 2004 | 15.20 | 15.52 | 15.07 | 15.13 | 76,321 | -0.26(-1.67%) |
Jun 28, 2004 | 15.19 | 15.79 | 15.08 | 15.39 | 102,072 | +0.01(+0.06%) |
Jun 25, 2004 | 15.03 | 15.98 | 14.69 | 15.38 | 290,951 | +0.38(+2.52%) |
Jun 24, 2004 | 15.22 | 15.28 | 14.82 | 15.00 | 71,776 | +0.09(+0.58%) |
Jun 23, 2004 | 14.32 | 15.22 | 14.32 | 14.92 | 112,442 | +0.26(+1.76%) |
Jun 22, 2004 | 14.56 | 14.98 | 14.26 | 14.66 | 53,366 | -0.34(-2.29%) |
Jun 21, 2004 | 15.16 | 15.16 | 14.56 | 15.00 | 94,265 | -0.09(-0.57%) |
Jun 18, 2004 | 14.71 | 15.09 | 14.56 | 15.09 | 99,974 | +0.20(+1.33%) |
Jun 17, 2004 | 15.08 | 15.12 | 14.33 | 14.89 | 111,277 | -0.09(-0.57%) |
Jun 16, 2004 | 14.50 | 15.02 | 14.46 | 14.98 | 44,394 | +0.47(+3.25%) |
Jun 15, 2004 | 14.46 | 14.80 | 14.21 | 14.50 | 125,492 | +0.31(+2.18%) |
Jun 14, 2004 | 14.38 | 14.51 | 13.91 | 14.19 | 86,225 | +0.22(+1.60%) |
Jun 10, 2004 | 14.25 | 14.88 | 13.96 | 13.97 | 99,159 | -0.09(-0.61%) |
Jun 09, 2004 | 14.30 | 14.76 | 14.06 | 14.06 | 49,055 | -0.40(-2.79%) |
Jun 08, 2004 | 14.16 | 14.85 | 14.16 | 14.46 | 101,372 | -0.04(-0.30%) |
Jun 07, 2004 | 14.49 | 14.92 | 14.40 | 14.50 | 70,028 | +0.03(+0.18%) |
Jun 04, 2004 | 14.07 | 14.88 | 14.07 | 14.48 | 71,077 | +0.17(+1.20%) |
Jun 03, 2004 | 14.80 | 14.80 | 14.31 | 14.31 | 75,388 | -0.38(-2.57%) |
Jun 02, 2004 | 14.16 | 14.84 | 14.16 | 14.68 | 81,214 | +0.32(+2.21%) |
Jun 01, 2004 | 14.32 | 14.80 | 14.32 | 14.37 | 97,294 | -0.49(-3.29%) |
May 28, 2004 | 15.07 | 15.09 | 14.12 | 14.86 | 58,260 | +0.21(+1.41%) |
May 27, 2004 | 14.97 | 15.12 | 14.36 | 14.65 | 67,232 | -0.37(-2.46%) |
May 26, 2004 | 14.62 | 15.04 | 14.55 | 15.02 | 176,761 | +0.26(+1.74%) |
May 25, 2004 | 15.07 | 15.07 | 14.76 | 14.76 | 82,613 | -0.17(-1.15%) |
May 24, 2004 | 15.10 | 15.11 | 14.86 | 14.93 | 46,957 | -0.09(-0.57%) |
May 21, 2004 | 15.01 | 15.21 | 14.81 | 15.02 | 59,308 | +0.01(+0.06%) |
May 20, 2004 | 14.85 | 15.44 | 14.85 | 15.01 | 73,641 | -0.17(-1.13%) |
May 19, 2004 | 14.88 | 15.20 | 14.80 | 15.18 | 93,799 | +0.42(+2.85%) |
May 18, 2004 | 14.02 | 14.85 | 13.81 | 14.76 | 42,180 | +0.82(+5.85%) |
May 17, 2004 | 14.21 | 14.73 | 13.66 | 13.95 | 62,222 | -0.26(-1.81%) |
May 14, 2004 | 14.07 | 14.55 | 13.79 | 14.20 | 46,608 | -0.33(-2.24%) |
May 13, 2004 | 14.62 | 14.75 | 14.50 | 14.53 | 26,450 | +0.16(+1.13%) |
May 12, 2004 | 14.54 | 14.65 | 14.20 | 14.37 | 93,915 | -0.31(-2.10%) |
May 11, 2004 | 14.77 | 14.98 | 14.45 | 14.68 | 38,335 | +0.27(+1.91%) |
May 10, 2004 | 13.75 | 14.71 | 13.02 | 14.40 | 82,613 | +0.57(+4.16%) |
May 07, 2004 | 15.08 | 15.58 | 13.83 | 13.83 | 68,048 | -1.38(-9.09%) |
May 06, 2004 | 14.86 | 15.23 | 14.85 | 15.21 | 52,434 | -0.02(-0.11%) |
May 05, 2004 | 15.65 | 15.65 | 15.16 | 15.22 | 35,655 | -0.03(-0.22%) |
May 04, 2004 | 15.02 | 15.88 | 14.44 | 15.26 | 76,087 | +0.41(+2.77%) |
May 03, 2004 | 15.42 | 15.45 | 14.80 | 14.85 | 65,018 | -0.46(-3.03%) |
Apr 30, 2004 | 15.01 | 15.44 | 14.29 | 15.31 | 52,084 | +0.84(+5.81%) |
Apr 29, 2004 | 15.70 | 15.75 | 14.21 | 14.47 | 46,841 | -0.76(-5.01%) |
Apr 28, 2004 | 15.59 | 15.74 | 15.02 | 15.23 | 68,281 | -0.30(-1.93%) |
Apr 27, 2004 | 15.59 | 15.75 | 15.02 | 15.53 | 55,230 | +0.21(+1.34%) |
Apr 26, 2004 | 15.29 | 15.81 | 15.19 | 15.33 | 79,583 | +0.18(+1.19%) |
Apr 23, 2004 | 15.66 | 15.95 | 14.99 | 15.15 | 43,695 | -0.58(-3.71%) |
Apr 22, 2004 | 15.79 | 15.88 | 15.15 | 15.73 | 77,253 | +0.11(+0.71%) |
Apr 21, 2004 | 15.10 | 16.05 | 14.94 | 15.62 | 212,533 | +1.22(+8.46%) |
Apr 20, 2004 | 14.77 | 14.77 | 14.12 | 14.40 | 31,344 | -0.03(-0.18%) |
Apr 19, 2004 | 13.95 | 14.73 | 13.95 | 14.43 | 44,976 | +0.35(+2.50%) |
Apr 16, 2004 | 14.00 | 14.16 | 13.83 | 14.07 | 37,519 | +0.25(+1.80%) |
Apr 15, 2004 | 14.21 | 14.25 | 13.46 | 13.83 | 54,065 | -0.31(-2.19%) |
Apr 14, 2004 | 13.90 | 14.15 | 13.83 | 14.13 | 39,267 | +0.10(+0.73%) |
Apr 13, 2004 | 13.99 | 14.14 | 13.73 | 14.03 | 36,470 | +0.13(+0.93%) |
Apr 12, 2004 | 13.61 | 14.12 | 13.55 | 13.90 | 21,789 | -0.03(-0.19%) |
Apr 08, 2004 | 14.34 | 14.35 | 13.73 | 13.93 | 29,130 | -0.23(-1.64%) |
Apr 07, 2004 | 13.93 | 14.16 | 13.39 | 14.16 | 38,335 | +0.23(+1.66%) |
Apr 06, 2004 | 14.32 | 14.32 | 13.81 | 13.93 | 34,606 | -0.35(-2.46%) |
Apr 05, 2004 | 13.71 | 14.28 | 13.71 | 14.28 | 38,335 | +0.21(+1.52%) |
Apr 02, 2004 | 13.97 | 14.16 | 13.79 | 14.07 | 30,644 | +0.21(+1.55%) |