Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.29 | 13.65 | 13.28 | 13.50 | 699,000 | +0.24(+1.81%) |
Jun 29, 2004 | 12.91 | 13.31 | 12.91 | 13.26 | 772,400 | +0.26(+2.00%) |
Jun 28, 2004 | 13.00 | 13.10 | 12.83 | 13.00 | 672,200 | +0.11(+0.85%) |
Jun 25, 2004 | 12.75 | 12.96 | 12.62 | 12.89 | 852,800 | +0.19(+1.50%) |
Jun 24, 2004 | 12.68 | 13.00 | 12.61 | 12.70 | 1,008,500 | +0.01(+0.08%) |
Jun 23, 2004 | 12.70 | 12.77 | 12.43 | 12.69 | 1,332,300 | +0.00(+0.00%) |
Jun 22, 2004 | 12.55 | 12.76 | 12.35 | 12.69 | 514,400 | +0.10(+0.79%) |
Jun 21, 2004 | 13.04 | 13.07 | 12.57 | 12.59 | 302,100 | -0.41(-3.15%) |
Jun 18, 2004 | 12.48 | 13.40 | 12.40 | 13.00 | 619,500 | +0.10(+0.78%) |
Jun 17, 2004 | 13.47 | 13.50 | 12.60 | 12.90 | 776,400 | -0.88(-6.39%) |
Jun 16, 2004 | 14.10 | 14.11 | 13.50 | 13.78 | 323,900 | -0.21(-1.50%) |
Jun 15, 2004 | 13.54 | 14.05 | 13.49 | 13.99 | 397,900 | +0.69(+5.19%) |
Jun 14, 2004 | 13.58 | 13.68 | 13.26 | 13.30 | 297,500 | -0.63(-4.52%) |
Jun 10, 2004 | 13.94 | 14.13 | 13.70 | 13.93 | 316,100 | +0.02(+0.14%) |
Jun 09, 2004 | 14.25 | 14.26 | 13.85 | 13.91 | 582,200 | -0.41(-2.86%) |
Jun 08, 2004 | 14.57 | 14.66 | 14.22 | 14.32 | 158,600 | -0.38(-2.59%) |
Jun 07, 2004 | 14.39 | 14.71 | 14.39 | 14.70 | 211,400 | +0.36(+2.51%) |
Jun 04, 2004 | 14.37 | 14.70 | 14.30 | 14.34 | 275,200 | +0.35(+2.50%) |
Jun 03, 2004 | 14.46 | 14.46 | 13.97 | 13.99 | 304,900 | -0.56(-3.85%) |
Jun 02, 2004 | 14.91 | 15.16 | 14.47 | 14.55 | 335,400 | -0.36(-2.41%) |
Jun 01, 2004 | 14.60 | 15.04 | 14.59 | 14.91 | 364,500 | +0.22(+1.50%) |
May 28, 2004 | 14.69 | 14.83 | 14.55 | 14.69 | 137,200 | +0.02(+0.14%) |
May 27, 2004 | 14.86 | 14.91 | 14.32 | 14.67 | 317,100 | -0.16(-1.08%) |
May 26, 2004 | 14.38 | 14.84 | 14.24 | 14.83 | 380,400 | +0.56(+3.92%) |
May 25, 2004 | 14.05 | 14.44 | 13.78 | 14.27 | 539,200 | +0.34(+2.44%) |
May 24, 2004 | 14.07 | 14.22 | 13.65 | 13.93 | 369,000 | +0.13(+0.94%) |
May 21, 2004 | 13.70 | 13.93 | 13.61 | 13.80 | 399,400 | +0.24(+1.77%) |
May 20, 2004 | 13.90 | 13.91 | 13.49 | 13.56 | 252,200 | -0.27(-1.95%) |
May 19, 2004 | 14.20 | 14.44 | 13.72 | 13.83 | 323,000 | -0.02(-0.14%) |
May 18, 2004 | 13.55 | 13.91 | 13.49 | 13.85 | 454,000 | +0.59(+4.45%) |
May 17, 2004 | 13.35 | 13.69 | 13.11 | 13.26 | 691,200 | -0.49(-3.56%) |
May 14, 2004 | 14.22 | 14.22 | 13.57 | 13.75 | 850,200 | -0.42(-2.96%) |
May 13, 2004 | 14.61 | 14.71 | 14.05 | 14.17 | 808,200 | -0.37(-2.54%) |
May 12, 2004 | 14.14 | 14.67 | 13.65 | 14.54 | 905,600 | +0.45(+3.19%) |
May 11, 2004 | 14.21 | 14.34 | 13.89 | 14.09 | 457,800 | +0.20(+1.44%) |
May 10, 2004 | 14.04 | 14.19 | 13.39 | 13.89 | 711,300 | -0.31(-2.18%) |
May 07, 2004 | 14.60 | 14.90 | 14.13 | 14.20 | 602,200 | -0.52(-3.53%) |
May 06, 2004 | 14.85 | 15.09 | 14.61 | 14.72 | 688,100 | -0.25(-1.67%) |
May 05, 2004 | 15.28 | 15.40 | 14.97 | 14.97 | 404,700 | -0.28(-1.84%) |
May 04, 2004 | 14.60 | 15.53 | 14.42 | 15.25 | 752,800 | +0.73(+5.03%) |
May 03, 2004 | 14.58 | 15.15 | 14.09 | 14.52 | 1,135,000 | +0.15(+1.04%) |
Apr 30, 2004 | 15.23 | 15.25 | 14.31 | 14.37 | 632,200 | -0.77(-5.09%) |
Apr 29, 2004 | 15.46 | 15.81 | 14.62 | 15.14 | 626,400 | -0.42(-2.70%) |
Apr 28, 2004 | 16.21 | 16.28 | 15.37 | 15.56 | 465,200 | -0.79(-4.83%) |
Apr 27, 2004 | 16.55 | 16.74 | 16.00 | 16.35 | 630,100 | -0.13(-0.79%) |
Apr 26, 2004 | 16.70 | 16.79 | 16.45 | 16.48 | 654,800 | -0.27(-1.61%) |
Apr 23, 2004 | 17.02 | 17.25 | 16.32 | 16.75 | 710,700 | -0.22(-1.30%) |
Apr 22, 2004 | 16.96 | 17.11 | 15.52 | 16.97 | 3,034,500 | -1.45(-7.87%) |
Apr 21, 2004 | 17.60 | 18.75 | 17.59 | 18.42 | 614,500 | +1.06(+6.11%) |
Apr 20, 2004 | 18.21 | 18.50 | 17.35 | 17.36 | 396,000 | -0.62(-3.45%) |
Apr 19, 2004 | 17.67 | 18.09 | 17.28 | 17.98 | 368,500 | +0.37(+2.10%) |
Apr 16, 2004 | 17.91 | 17.91 | 17.10 | 17.61 | 351,000 | -0.34(-1.89%) |
Apr 15, 2004 | 18.24 | 18.39 | 17.72 | 17.95 | 305,300 | -0.23(-1.27%) |
Apr 14, 2004 | 18.08 | 18.64 | 18.00 | 18.18 | 317,200 | +0.14(+0.78%) |
Apr 13, 2004 | 18.90 | 18.94 | 18.04 | 18.04 | 287,000 | -0.81(-4.30%) |
Apr 12, 2004 | 18.54 | 18.89 | 18.48 | 18.85 | 213,500 | +0.29(+1.56%) |
Apr 08, 2004 | 19.00 | 19.23 | 18.40 | 18.56 | 252,200 | -0.10(-0.54%) |
Apr 07, 2004 | 18.74 | 18.98 | 18.16 | 18.66 | 223,600 | -0.11(-0.59%) |
Apr 06, 2004 | 18.98 | 19.22 | 18.68 | 18.77 | 228,400 | -0.50(-2.59%) |
Apr 05, 2004 | 19.01 | 19.28 | 18.89 | 19.27 | 415,200 | +0.19(+1.00%) |
Apr 02, 2004 | 18.80 | 19.08 | 18.54 | 19.08 | 358,100 | +0.73(+3.98%) |