Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.12 | 15.54 | 15.00 | 15.49 | 394,608 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,600 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,671 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,818 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.03 | 14.30 | 14.30 | 364,667 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,705 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,459 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,055 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.39 | 13.80 | 13.96 | 277,586 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,173 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.33 | 14.42 | 218,110 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.39 | 14.59 | 217,603 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.03 | 14.23 | 14.45 | 405,265 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.99 | 15.06 | 363,348 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 386,996 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,472 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,976 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.02 | 390,751 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,222 | -0.43(-2.94%) |
Jun 02, 2004 | 14.99 | 15.12 | 14.56 | 14.73 | 296,971 | -0.42(-2.80%) |
Jun 01, 2004 | 14.98 | 15.16 | 14.87 | 15.15 | 277,890 | +0.08(+0.52%) |
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,451 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,237 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,594 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,592 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.72 | 315,138 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,551 | +0.15(+1.11%) |
May 20, 2004 | 13.67 | 13.76 | 13.16 | 13.34 | 283,675 | -0.27(-1.95%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,840 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,007 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,783 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,028 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.03 | 13.13 | 426,985 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,170 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,015 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,488 | -0.22(-1.60%) |
May 07, 2004 | 13.71 | 14.36 | 13.44 | 13.58 | 816,316 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.67 | 13.85 | 399,784 | -0.34(-2.36%) |
May 05, 2004 | 13.81 | 14.37 | 13.56 | 14.19 | 701,424 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,576 | +0.53(+3.99%) |
May 03, 2004 | 13.53 | 13.80 | 13.02 | 13.33 | 418,865 | +0.29(+2.19%) |
Apr 30, 2004 | 14.19 | 14.20 | 12.82 | 13.05 | 621,549 | -0.41(-3.07%) |
Apr 29, 2004 | 14.41 | 14.48 | 13.35 | 13.46 | 518,126 | -1.01(-7.01%) |
Apr 28, 2004 | 14.22 | 14.77 | 14.05 | 14.47 | 630,886 | +0.33(+2.30%) |
Apr 27, 2004 | 14.80 | 15.11 | 13.97 | 14.15 | 1,260,149 | -0.58(-3.95%) |
Apr 26, 2004 | 15.34 | 15.39 | 14.68 | 14.73 | 608,862 | -0.59(-3.86%) |
Apr 23, 2004 | 15.34 | 15.59 | 15.08 | 15.32 | 526,753 | +0.03(+0.19%) |
Apr 22, 2004 | 15.21 | 15.63 | 15.17 | 15.29 | 656,463 | -0.14(-0.89%) |
Apr 21, 2004 | 15.16 | 15.54 | 15.03 | 15.43 | 589,274 | +0.42(+2.82%) |
Apr 20, 2004 | 15.41 | 15.67 | 14.98 | 15.01 | 973,834 | -0.31(-2.00%) |
Apr 19, 2004 | 14.57 | 15.67 | 14.57 | 15.31 | 1,665,414 | +0.46(+3.12%) |
Apr 16, 2004 | 18.41 | 18.66 | 14.61 | 14.85 | 5,127,679 | -5.66(-27.58%) |
Apr 14, 2004 | 21.15 | 21.28 | 20.43 | 20.50 | 325,592 | -0.73(-3.43%) |
Apr 13, 2004 | 21.85 | 22.21 | 21.20 | 21.23 | 394,507 | -0.54(-2.49%) |
Apr 12, 2004 | 21.63 | 21.87 | 21.60 | 21.77 | 347,007 | +0.17(+0.78%) |
Apr 08, 2004 | 22.22 | 22.28 | 21.42 | 21.61 | 508,687 | -0.30(-1.35%) |
Apr 07, 2004 | 21.68 | 22.15 | 21.31 | 21.90 | 345,181 | +0.13(+0.59%) |
Apr 06, 2004 | 22.61 | 22.61 | 21.76 | 21.77 | 409,629 | -0.96(-4.20%) |
Apr 05, 2004 | 21.73 | 22.73 | 21.69 | 22.73 | 536,598 | +0.72(+3.27%) |
Apr 02, 2004 | 21.25 | 22.02 | 21.16 | 22.01 | 917,099 | +1.71(+8.45%) |