Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.40 | 15.64 | 15.40 | 15.61 | 111,300 | +0.23(+1.47%) |
Jun 29, 2004 | 15.32 | 15.47 | 15.31 | 15.38 | 44,400 | +0.03(+0.22%) |
Jun 28, 2004 | 15.59 | 15.60 | 15.30 | 15.35 | 144,300 | -0.21(-1.35%) |
Jun 25, 2004 | 15.48 | 15.57 | 15.45 | 15.56 | 274,800 | +0.03(+0.17%) |
Jun 24, 2004 | 15.48 | 15.65 | 15.48 | 15.53 | 206,700 | +0.11(+0.73%) |
Jun 23, 2004 | 15.40 | 15.51 | 15.23 | 15.42 | 359,400 | +0.00(+0.00%) |
Jun 22, 2004 | 15.30 | 15.53 | 15.30 | 15.42 | 240,000 | +0.16(+1.07%) |
Jun 21, 2004 | 15.21 | 15.32 | 15.17 | 15.25 | 233,400 | +0.09(+0.57%) |
Jun 18, 2004 | 14.98 | 15.25 | 14.98 | 15.17 | 459,900 | +0.22(+1.47%) |
Jun 17, 2004 | 14.73 | 14.98 | 14.69 | 14.95 | 430,200 | +0.23(+1.54%) |
Jun 16, 2004 | 14.77 | 14.83 | 14.65 | 14.72 | 598,500 | -0.05(-0.32%) |
Jun 15, 2004 | 14.62 | 14.91 | 14.62 | 14.77 | 249,600 | +0.14(+0.98%) |
Jun 14, 2004 | 14.64 | 14.70 | 14.55 | 14.62 | 98,400 | -0.15(-1.02%) |
Jun 10, 2004 | 14.74 | 14.88 | 14.64 | 14.77 | 99,000 | +0.09(+0.64%) |
Jun 09, 2004 | 14.95 | 14.95 | 14.68 | 14.68 | 47,400 | -0.30(-1.98%) |
Jun 08, 2004 | 15.07 | 15.07 | 14.92 | 14.98 | 159,300 | -0.05(-0.31%) |
Jun 07, 2004 | 14.77 | 15.06 | 14.74 | 15.02 | 99,900 | +0.29(+1.97%) |
Jun 04, 2004 | 14.84 | 14.96 | 14.69 | 14.73 | 128,400 | -0.13(-0.87%) |
Jun 03, 2004 | 15.03 | 15.03 | 14.75 | 14.86 | 143,100 | -0.04(-0.27%) |
Jun 02, 2004 | 14.97 | 15.02 | 14.85 | 14.90 | 119,400 | -0.08(-0.51%) |
Jun 01, 2004 | 14.77 | 15.00 | 14.67 | 14.98 | 214,500 | +0.34(+2.30%) |
May 28, 2004 | 14.83 | 14.83 | 14.64 | 14.64 | 126,000 | -0.22(-1.50%) |
May 27, 2004 | 14.90 | 14.97 | 14.80 | 14.87 | 123,300 | -0.03(-0.20%) |
May 26, 2004 | 14.96 | 15.05 | 14.86 | 14.90 | 138,300 | -0.01(-0.09%) |
May 25, 2004 | 14.72 | 14.94 | 14.69 | 14.91 | 194,700 | +0.15(+1.02%) |
May 24, 2004 | 14.54 | 14.77 | 14.43 | 14.76 | 69,000 | +0.20(+1.40%) |
May 21, 2004 | 14.67 | 14.73 | 14.51 | 14.56 | 93,900 | -0.09(-0.61%) |
May 20, 2004 | 14.87 | 15.02 | 14.58 | 14.65 | 128,700 | -0.24(-1.59%) |
May 19, 2004 | 15.00 | 15.13 | 14.78 | 14.88 | 139,200 | +0.06(+0.38%) |
May 18, 2004 | 14.80 | 15.02 | 14.77 | 14.83 | 110,700 | +0.01(+0.05%) |
May 17, 2004 | 15.00 | 15.11 | 14.81 | 14.82 | 129,900 | -0.06(-0.38%) |
May 14, 2004 | 14.80 | 14.96 | 14.76 | 14.88 | 81,300 | +0.05(+0.31%) |
May 13, 2004 | 14.78 | 14.83 | 14.60 | 14.83 | 175,200 | +0.08(+0.56%) |
May 12, 2004 | 14.52 | 14.77 | 14.42 | 14.75 | 202,500 | +0.15(+1.03%) |
May 11, 2004 | 14.55 | 14.69 | 14.55 | 14.60 | 161,700 | +0.02(+0.11%) |
May 10, 2004 | 14.75 | 14.75 | 14.50 | 14.58 | 318,300 | -0.42(-2.80%) |
May 07, 2004 | 15.42 | 15.42 | 15.00 | 15.00 | 165,000 | -0.44(-2.87%) |
May 06, 2004 | 15.48 | 15.54 | 15.26 | 15.44 | 198,600 | -0.04(-0.26%) |
May 05, 2004 | 15.13 | 15.48 | 15.08 | 15.48 | 219,300 | +0.27(+1.77%) |
May 04, 2004 | 14.95 | 15.24 | 14.95 | 15.21 | 159,900 | +0.34(+2.31%) |
May 03, 2004 | 14.61 | 14.91 | 14.61 | 14.87 | 247,800 | +0.24(+1.64%) |
Apr 30, 2004 | 14.50 | 14.72 | 14.39 | 14.63 | 130,200 | +0.11(+0.76%) |
Apr 29, 2004 | 14.70 | 14.94 | 14.40 | 14.52 | 235,800 | -0.20(-1.36%) |
Apr 28, 2004 | 14.81 | 14.94 | 14.58 | 14.72 | 279,900 | -0.45(-2.97%) |
Apr 27, 2004 | 15.20 | 15.36 | 15.17 | 15.17 | 182,400 | -0.03(-0.20%) |
Apr 26, 2004 | 15.16 | 15.42 | 15.16 | 15.20 | 230,100 | +0.08(+0.55%) |
Apr 23, 2004 | 15.00 | 15.18 | 14.88 | 15.12 | 222,000 | +0.13(+0.87%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.50 | 14.99 | 207,300 | +0.47(+3.26%) |
Apr 21, 2004 | 14.67 | 14.70 | 14.47 | 14.51 | 213,300 | -0.21(-1.45%) |
Apr 20, 2004 | 14.95 | 15.00 | 14.72 | 14.73 | 137,700 | -0.26(-1.71%) |
Apr 19, 2004 | 14.95 | 15.02 | 14.91 | 14.98 | 130,200 | +0.02(+0.11%) |
Apr 16, 2004 | 14.96 | 15.07 | 14.95 | 14.97 | 162,300 | +0.00(+0.02%) |
Apr 15, 2004 | 15.08 | 15.12 | 14.92 | 14.96 | 271,200 | -0.13(-0.86%) |
Apr 14, 2004 | 15.37 | 15.37 | 14.98 | 15.09 | 227,700 | -0.41(-2.62%) |
Apr 13, 2004 | 15.43 | 15.71 | 15.43 | 15.50 | 339,000 | -0.02(-0.11%) |
Apr 12, 2004 | 15.37 | 15.58 | 15.34 | 15.52 | 142,500 | +0.18(+1.20%) |
Apr 08, 2004 | 15.34 | 15.38 | 15.25 | 15.33 | 186,900 | -0.11(-0.73%) |
Apr 07, 2004 | 15.33 | 15.52 | 15.22 | 15.45 | 86,400 | +0.06(+0.41%) |
Apr 06, 2004 | 15.43 | 15.52 | 15.27 | 15.38 | 139,800 | -0.05(-0.32%) |
Apr 05, 2004 | 15.13 | 15.49 | 15.11 | 15.43 | 263,100 | +0.25(+1.67%) |
Apr 02, 2004 | 14.97 | 15.21 | 14.95 | 15.18 | 252,000 | +0.21(+1.43%) |