Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.90 | 16.03 | 15.90 | 15.98 | 23,361 | +0.04(+0.26%) |
Jun 29, 2004 | 15.96 | 16.10 | 15.89 | 15.94 | 29,567 | +0.04(+0.26%) |
Jun 28, 2004 | 16.17 | 16.39 | 15.85 | 15.90 | 26,890 | +0.04(+0.26%) |
Jun 25, 2004 | 16.16 | 17.14 | 15.82 | 15.86 | 448,376 | -0.26(-1.63%) |
Jun 24, 2004 | 16.39 | 16.40 | 16.11 | 16.12 | 22,631 | +0.02(+0.10%) |
Jun 23, 2004 | 16.60 | 16.68 | 16.09 | 16.11 | 19,711 | -0.11(-0.66%) |
Jun 22, 2004 | 16.05 | 16.54 | 16.05 | 16.22 | 12,654 | -0.12(-0.70%) |
Jun 21, 2004 | 16.11 | 16.40 | 16.04 | 16.33 | 17,764 | +0.22(+1.38%) |
Jun 18, 2004 | 16.37 | 16.50 | 16.11 | 16.11 | 34,677 | -0.23(-1.41%) |
Jun 17, 2004 | 16.11 | 16.34 | 16.11 | 16.34 | 7,787 | +0.18(+1.12%) |
Jun 16, 2004 | 16.15 | 16.36 | 16.15 | 16.16 | 10,220 | -0.02(-0.15%) |
Jun 15, 2004 | 16.03 | 16.40 | 16.03 | 16.18 | 12,532 | +0.16(+0.97%) |
Jun 14, 2004 | 16.59 | 16.63 | 15.96 | 16.03 | 12,897 | -0.55(-3.32%) |
Jun 10, 2004 | 17.07 | 17.07 | 16.58 | 16.58 | 14,357 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.77 | 16.61 | 16.62 | 12,410 | -0.16(-0.98%) |
Jun 08, 2004 | 16.88 | 16.97 | 16.72 | 16.78 | 6,205 | -0.23(-1.35%) |
Jun 07, 2004 | 16.93 | 17.17 | 16.87 | 17.01 | 19,954 | +0.15(+0.88%) |
Jun 04, 2004 | 17.10 | 17.15 | 16.73 | 16.86 | 3,163 | +0.06(+0.34%) |
Jun 03, 2004 | 17.51 | 17.51 | 16.77 | 16.81 | 6,570 | -0.21(-1.26%) |
Jun 02, 2004 | 17.20 | 17.42 | 16.89 | 17.02 | 15,331 | +0.05(+0.29%) |
Jun 01, 2004 | 17.11 | 17.48 | 16.85 | 16.97 | 9,490 | -0.26(-1.53%) |
May 28, 2004 | 17.14 | 17.55 | 17.09 | 17.23 | 4,623 | -0.13(-0.76%) |
May 27, 2004 | 17.60 | 17.75 | 17.09 | 17.37 | 11,559 | -0.39(-2.18%) |
May 26, 2004 | 17.27 | 17.77 | 17.27 | 17.75 | 8,030 | +0.16(+0.93%) |
May 25, 2004 | 17.24 | 17.59 | 16.94 | 17.59 | 8,882 | +0.45(+2.64%) |
May 24, 2004 | 16.93 | 17.32 | 16.93 | 17.14 | 16,912 | +0.38(+2.28%) |
May 21, 2004 | 16.89 | 17.02 | 16.75 | 16.75 | 7,178 | -0.29(-1.71%) |
May 20, 2004 | 17.00 | 17.53 | 16.97 | 17.05 | 13,627 | -0.34(-1.94%) |
May 19, 2004 | 17.45 | 17.71 | 17.08 | 17.38 | 11,437 | -0.04(-0.24%) |
May 18, 2004 | 17.25 | 17.42 | 17.15 | 17.42 | 6,448 | +0.21(+1.19%) |
May 17, 2004 | 17.47 | 17.47 | 16.97 | 17.22 | 13,506 | -0.08(-0.48%) |
May 14, 2004 | 17.38 | 17.48 | 17.30 | 17.30 | 5,597 | -0.20(-1.13%) |
May 13, 2004 | 17.26 | 17.71 | 17.26 | 17.50 | 4,258 | -0.08(-0.47%) |
May 12, 2004 | 17.76 | 18.20 | 16.77 | 17.58 | 11,072 | -0.18(-1.02%) |
May 11, 2004 | 17.68 | 18.01 | 17.62 | 17.76 | 5,353 | +0.09(+0.51%) |
May 10, 2004 | 18.18 | 18.45 | 17.55 | 17.67 | 8,273 | -0.32(-1.78%) |
May 07, 2004 | 18.58 | 18.58 | 17.98 | 17.99 | 8,395 | -0.38(-2.06%) |
May 06, 2004 | 18.78 | 18.78 | 18.35 | 18.37 | 7,422 | -0.04(-0.22%) |
May 05, 2004 | 19.06 | 19.06 | 18.35 | 18.41 | 9,369 | +0.07(+0.36%) |
May 04, 2004 | 18.54 | 18.66 | 18.34 | 18.34 | 5,597 | -0.19(-1.02%) |
May 03, 2004 | 19.40 | 19.40 | 18.50 | 18.53 | 4,015 | -0.01(-0.04%) |
Apr 30, 2004 | 18.79 | 18.80 | 18.54 | 18.54 | 4,136 | -0.25(-1.31%) |
Apr 29, 2004 | 19.68 | 19.68 | 18.78 | 18.79 | 9,004 | -0.46(-2.39%) |
Apr 28, 2004 | 19.12 | 19.68 | 19.02 | 19.25 | 5,840 | -0.37(-1.89%) |
Apr 27, 2004 | 19.17 | 19.76 | 19.17 | 19.62 | 17,399 | +0.40(+2.10%) |
Apr 26, 2004 | 19.34 | 19.48 | 19.05 | 19.21 | 1,338 | -0.12(-0.64%) |
Apr 23, 2004 | 19.03 | 19.40 | 19.03 | 19.34 | 1,946 | +0.12(+0.60%) |
Apr 22, 2004 | 19.03 | 19.63 | 19.03 | 19.22 | 4,502 | +0.12(+0.65%) |
Apr 21, 2004 | 19.55 | 19.64 | 19.07 | 19.10 | 2,798 | -0.13(-0.68%) |
Apr 20, 2004 | 19.77 | 19.89 | 19.23 | 19.23 | 2,311 | -0.49(-2.50%) |
Apr 19, 2004 | 19.74 | 19.93 | 19.50 | 19.72 | 2,311 | -0.02(-0.12%) |
Apr 16, 2004 | 19.62 | 20.09 | 19.34 | 19.75 | 3,650 | +0.39(+1.99%) |
Apr 15, 2004 | 19.26 | 19.55 | 18.98 | 19.36 | 6,205 | +0.09(+0.47%) |
Apr 14, 2004 | 18.90 | 19.64 | 18.90 | 19.27 | 4,136 | -0.88(-4.36%) |
Apr 13, 2004 | 20.25 | 20.32 | 19.87 | 20.15 | 14,601 | +0.00(+0.00%) |
Apr 12, 2004 | 20.11 | 20.51 | 19.83 | 20.15 | 11,315 | -0.03(-0.16%) |
Apr 08, 2004 | 19.89 | 20.39 | 19.89 | 20.18 | 3,650 | +0.04(+0.20%) |
Apr 07, 2004 | 19.90 | 20.28 | 19.71 | 20.14 | 2,190 | +0.21(+1.03%) |
Apr 06, 2004 | 19.89 | 20.28 | 19.58 | 19.94 | 10,585 | +0.21(+1.08%) |
Apr 05, 2004 | 18.67 | 20.07 | 18.67 | 19.72 | 9,004 | +0.33(+1.70%) |
Apr 02, 2004 | 19.68 | 19.68 | 19.29 | 19.40 | 6,692 | -0.21(-1.05%) |