Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.02 | 17.29 | 16.98 | 17.18 | 33,882 | +0.15(+0.89%) |
Jun 29, 2004 | 17.08 | 17.18 | 17.02 | 17.03 | 37,500 | -0.10(-0.57%) |
Jun 28, 2004 | 17.15 | 17.25 | 17.11 | 17.13 | 53,455 | -0.02(-0.11%) |
Jun 25, 2004 | 17.01 | 17.15 | 16.69 | 17.15 | 51,974 | +0.19(+1.15%) |
Jun 24, 2004 | 16.96 | 17.02 | 16.92 | 16.95 | 26,480 | +0.00(+0.00%) |
Jun 23, 2004 | 16.69 | 17.01 | 16.40 | 16.95 | 28,948 | +0.35(+2.12%) |
Jun 22, 2004 | 16.57 | 16.69 | 16.23 | 16.60 | 22,533 | +0.15(+0.92%) |
Jun 21, 2004 | 16.48 | 16.63 | 16.39 | 16.45 | 25,000 | -0.15(-0.92%) |
Jun 18, 2004 | 16.45 | 16.79 | 16.45 | 16.60 | 40,954 | +0.15(+0.92%) |
Jun 17, 2004 | 16.48 | 16.48 | 16.21 | 16.45 | 18,585 | +0.06(+0.37%) |
Jun 16, 2004 | 16.39 | 16.62 | 16.39 | 16.39 | 19,572 | -0.06(-0.37%) |
Jun 15, 2004 | 16.26 | 16.59 | 16.23 | 16.45 | 31,579 | +0.30(+1.84%) |
Jun 14, 2004 | 17.04 | 17.04 | 16.14 | 16.15 | 91,778 | -1.06(-6.18%) |
Jun 10, 2004 | 17.00 | 17.30 | 16.91 | 17.21 | 49,507 | +0.30(+1.80%) |
Jun 09, 2004 | 17.33 | 17.33 | 16.91 | 16.91 | 21,546 | -0.42(-2.42%) |
Jun 08, 2004 | 17.18 | 17.33 | 17.03 | 17.33 | 15,460 | +0.00(+0.00%) |
Jun 07, 2004 | 17.05 | 17.33 | 17.05 | 17.33 | 28,125 | +0.36(+2.15%) |
Jun 04, 2004 | 16.93 | 17.05 | 16.90 | 16.96 | 14,967 | +0.06(+0.36%) |
Jun 03, 2004 | 16.93 | 16.93 | 16.84 | 16.90 | 12,006 | -0.10(-0.57%) |
Jun 02, 2004 | 17.18 | 17.24 | 16.96 | 17.00 | 34,540 | -0.16(-0.96%) |
Jun 01, 2004 | 17.21 | 17.21 | 16.92 | 17.16 | 25,165 | -0.09(-0.49%) |
May 28, 2004 | 17.32 | 17.33 | 17.08 | 17.25 | 28,454 | -0.04(-0.25%) |
May 27, 2004 | 17.18 | 17.30 | 17.10 | 17.29 | 120,561 | +0.12(+0.67%) |
May 26, 2004 | 17.15 | 17.21 | 16.99 | 17.18 | 74,343 | -0.01(-0.04%) |
May 25, 2004 | 16.87 | 17.18 | 16.79 | 17.18 | 92,436 | +0.31(+1.84%) |
May 24, 2004 | 16.42 | 16.87 | 16.29 | 16.87 | 47,698 | +0.52(+3.16%) |
May 21, 2004 | 15.75 | 16.35 | 15.74 | 16.35 | 33,553 | +0.64(+4.06%) |
May 20, 2004 | 15.59 | 15.95 | 15.59 | 15.72 | 35,527 | +0.12(+0.78%) |
May 19, 2004 | 15.69 | 15.87 | 15.39 | 15.59 | 32,895 | -0.04(-0.23%) |
May 18, 2004 | 15.56 | 15.69 | 15.47 | 15.63 | 7,894 | +0.13(+0.82%) |
May 17, 2004 | 15.36 | 15.56 | 15.26 | 15.50 | 24,342 | +0.09(+0.55%) |
May 14, 2004 | 15.50 | 15.67 | 15.35 | 15.42 | 24,507 | -0.06(-0.39%) |
May 13, 2004 | 15.66 | 15.81 | 15.37 | 15.48 | 15,296 | -0.16(-1.05%) |
May 12, 2004 | 15.36 | 15.70 | 14.85 | 15.64 | 32,566 | +0.22(+1.42%) |
May 11, 2004 | 15.38 | 15.56 | 15.36 | 15.42 | 51,974 | +0.17(+1.12%) |
May 10, 2004 | 15.50 | 15.55 | 15.24 | 15.25 | 28,619 | -0.19(-1.22%) |
May 07, 2004 | 16.41 | 16.45 | 15.44 | 15.44 | 43,586 | -1.06(-6.45%) |
May 06, 2004 | 16.71 | 16.71 | 16.11 | 16.51 | 19,901 | -0.27(-1.59%) |
May 05, 2004 | 16.57 | 16.84 | 16.57 | 16.77 | 40,625 | +0.14(+0.84%) |
May 04, 2004 | 16.51 | 16.75 | 16.29 | 16.63 | 25,165 | +0.13(+0.77%) |
May 03, 2004 | 16.19 | 16.66 | 16.15 | 16.51 | 36,842 | +0.32(+1.95%) |
Apr 30, 2004 | 16.08 | 16.41 | 15.99 | 16.19 | 39,145 | +0.17(+1.06%) |
Apr 29, 2004 | 16.25 | 16.31 | 15.86 | 16.02 | 36,185 | -0.23(-1.39%) |
Apr 28, 2004 | 16.63 | 16.68 | 16.21 | 16.25 | 37,007 | -0.38(-2.30%) |
Apr 27, 2004 | 16.54 | 16.66 | 16.48 | 16.63 | 22,697 | +0.12(+0.70%) |
Apr 26, 2004 | 16.42 | 16.51 | 16.42 | 16.51 | 19,079 | +0.13(+0.78%) |
Apr 23, 2004 | 16.63 | 16.63 | 16.29 | 16.39 | 22,697 | -0.18(-1.10%) |
Apr 22, 2004 | 16.29 | 16.60 | 16.29 | 16.57 | 34,046 | +0.24(+1.49%) |
Apr 21, 2004 | 16.08 | 16.35 | 15.84 | 16.32 | 21,711 | +0.16(+1.02%) |
Apr 20, 2004 | 16.56 | 16.80 | 16.14 | 16.16 | 36,678 | -0.40(-2.42%) |
Apr 19, 2004 | 16.08 | 16.57 | 16.05 | 16.56 | 28,290 | +0.38(+2.37%) |
Apr 16, 2004 | 16.42 | 16.52 | 16.14 | 16.18 | 18,421 | -0.18(-1.11%) |
Apr 15, 2004 | 16.26 | 16.42 | 16.23 | 16.36 | 31,250 | +0.15(+0.90%) |
Apr 14, 2004 | 16.57 | 16.62 | 15.99 | 16.21 | 43,915 | -0.40(-2.42%) |
Apr 13, 2004 | 16.77 | 16.90 | 16.48 | 16.62 | 38,487 | -0.16(-0.98%) |
Apr 12, 2004 | 16.90 | 16.96 | 16.72 | 16.78 | 24,013 | -0.09(-0.54%) |
Apr 08, 2004 | 17.27 | 17.27 | 16.87 | 16.87 | 12,500 | -0.40(-2.32%) |
Apr 07, 2004 | 17.13 | 17.27 | 17.07 | 17.27 | 106,910 | +0.14(+0.82%) |
Apr 06, 2004 | 17.16 | 17.21 | 17.05 | 17.13 | 20,724 | -0.09(-0.49%) |
Apr 05, 2004 | 16.99 | 17.22 | 16.98 | 17.22 | 61,350 | +0.29(+1.69%) |
Apr 02, 2004 | 17.15 | 17.22 | 16.87 | 16.93 | 89,804 | -0.16(-0.93%) |