Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.90 | 17.90 | 17.69 | 17.87 | 49,410 | +0.16(+0.90%) |
Jun 29, 2004 | 17.78 | 17.93 | 17.71 | 17.71 | 159,240 | -0.15(-0.85%) |
Jun 28, 2004 | 18.06 | 18.06 | 17.79 | 17.86 | 8,593 | -0.08(-0.46%) |
Jun 25, 2004 | 18.06 | 18.06 | 17.78 | 17.95 | 92,375 | -0.07(-0.41%) |
Jun 24, 2004 | 18.16 | 18.17 | 17.92 | 18.02 | 90,227 | -0.00(-0.02%) |
Jun 23, 2004 | 18.09 | 18.10 | 17.86 | 18.02 | 281,960 | +0.15(+0.85%) |
Jun 22, 2004 | 17.89 | 18.07 | 17.87 | 17.87 | 17,991 | -0.29(-1.58%) |
Jun 21, 2004 | 18.19 | 18.26 | 17.96 | 18.16 | 36,789 | +0.11(+0.60%) |
Jun 18, 2004 | 18.05 | 18.27 | 18.05 | 18.05 | 11,815 | +0.02(+0.12%) |
Jun 17, 2004 | 17.97 | 18.23 | 17.88 | 18.03 | 96,940 | -0.02(-0.10%) |
Jun 16, 2004 | 18.19 | 18.26 | 18.05 | 18.05 | 162,463 | -0.05(-0.29%) |
Jun 15, 2004 | 18.15 | 18.23 | 17.96 | 18.10 | 32,492 | +0.00(+0.02%) |
Jun 14, 2004 | 18.14 | 18.14 | 17.88 | 18.09 | 35,983 | -0.12(-0.63%) |
Jun 10, 2004 | 18.21 | 18.30 | 18.08 | 18.21 | 24,705 | -0.06(-0.33%) |
Jun 09, 2004 | 18.43 | 18.44 | 18.09 | 18.27 | 29,001 | -0.22(-1.19%) |
Jun 08, 2004 | 18.47 | 18.51 | 18.30 | 18.49 | 38,668 | +0.19(+1.06%) |
Jun 07, 2004 | 18.39 | 18.49 | 18.24 | 18.30 | 38,937 | +0.06(+0.33%) |
Jun 04, 2004 | 18.24 | 18.28 | 18.06 | 18.24 | 28,196 | +0.20(+1.11%) |
Jun 03, 2004 | 17.95 | 18.26 | 17.95 | 18.04 | 52,095 | -0.20(-1.10%) |
Jun 02, 2004 | 18.24 | 18.26 | 17.98 | 18.24 | 33,835 | +0.19(+1.07%) |
Jun 01, 2004 | 17.95 | 18.15 | 17.89 | 18.04 | 16,380 | +0.03(+0.19%) |
May 28, 2004 | 18.14 | 18.16 | 17.97 | 18.01 | 22,288 | -0.20(-1.08%) |
May 27, 2004 | 18.06 | 18.27 | 17.94 | 18.21 | 100,163 | +0.44(+2.50%) |
May 26, 2004 | 17.69 | 17.99 | 17.69 | 17.76 | 42,159 | -0.07(-0.42%) |
May 25, 2004 | 17.72 | 17.95 | 17.51 | 17.84 | 69,818 | +0.33(+1.89%) |
May 24, 2004 | 17.60 | 17.80 | 17.49 | 17.51 | 16,112 | -0.26(-1.47%) |
May 21, 2004 | 17.82 | 17.84 | 17.65 | 17.77 | 36,520 | -0.02(-0.10%) |
May 20, 2004 | 17.89 | 17.89 | 17.56 | 17.79 | 20,677 | -0.12(-0.67%) |
May 19, 2004 | 18.02 | 18.27 | 17.78 | 17.90 | 95,061 | -0.06(-0.31%) |
May 18, 2004 | 17.69 | 17.99 | 17.69 | 17.96 | 17,186 | +0.18(+1.03%) |
May 17, 2004 | 17.69 | 18.15 | 17.64 | 17.78 | 65,253 | -0.25(-1.36%) |
May 14, 2004 | 17.95 | 18.11 | 17.69 | 18.02 | 20,140 | +0.15(+0.83%) |
May 13, 2004 | 17.73 | 17.97 | 17.71 | 17.87 | 44,845 | +0.00(+0.00%) |
May 12, 2004 | 17.96 | 17.98 | 17.57 | 17.87 | 109,293 | +0.18(+1.01%) |
May 11, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 22,019 | -0.13(-0.75%) |
May 10, 2004 | 18.08 | 18.12 | 17.69 | 17.83 | 122,720 | -0.23(-1.28%) |
May 07, 2004 | 18.36 | 18.36 | 18.03 | 18.06 | 40,280 | -0.06(-0.33%) |
May 06, 2004 | 18.40 | 18.40 | 18.08 | 18.12 | 37,863 | -0.36(-1.93%) |
May 05, 2004 | 18.32 | 18.54 | 18.16 | 18.48 | 64,716 | +0.30(+1.66%) |
May 04, 2004 | 18.30 | 18.32 | 18.08 | 18.18 | 76,800 | -0.09(-0.47%) |
May 03, 2004 | 18.15 | 18.26 | 17.93 | 18.26 | 51,021 | +0.15(+0.82%) |
Apr 30, 2004 | 17.93 | 18.19 | 17.91 | 18.11 | 24,436 | +0.07(+0.39%) |
Apr 29, 2004 | 18.06 | 18.17 | 17.69 | 18.04 | 52,901 | +0.16(+0.92%) |
Apr 28, 2004 | 18.11 | 18.11 | 17.84 | 17.88 | 44,576 | -0.41(-2.26%) |
Apr 27, 2004 | 18.06 | 18.32 | 18.06 | 18.29 | 20,677 | +0.04(+0.22%) |
Apr 26, 2004 | 18.32 | 18.36 | 18.07 | 18.25 | 26,316 | -0.04(-0.20%) |
Apr 23, 2004 | 18.24 | 18.32 | 18.06 | 18.29 | 85,393 | -0.02(-0.10%) |
Apr 22, 2004 | 17.90 | 18.31 | 17.90 | 18.31 | 111,978 | +0.20(+1.11%) |
Apr 21, 2004 | 18.05 | 18.17 | 17.88 | 18.11 | 44,039 | +0.09(+0.52%) |
Apr 20, 2004 | 18.23 | 18.24 | 17.95 | 18.01 | 28,464 | -0.31(-1.67%) |
Apr 19, 2004 | 18.34 | 18.34 | 18.14 | 18.32 | 137,220 | +0.07(+0.41%) |
Apr 16, 2004 | 18.15 | 18.32 | 18.07 | 18.24 | 36,520 | +0.25(+1.37%) |
Apr 15, 2004 | 17.71 | 18.15 | 17.71 | 18.00 | 88,347 | +0.28(+1.58%) |
Apr 14, 2004 | 17.66 | 17.84 | 17.58 | 17.72 | 61,494 | +0.03(+0.19%) |
Apr 13, 2004 | 17.93 | 17.93 | 17.54 | 17.68 | 41,085 | -0.25(-1.41%) |
Apr 12, 2004 | 17.85 | 17.94 | 17.69 | 17.94 | 28,464 | +0.12(+0.67%) |
Apr 08, 2004 | 18.02 | 18.05 | 17.67 | 17.82 | 47,799 | -0.12(-0.66%) |
Apr 07, 2004 | 17.95 | 17.97 | 17.78 | 17.94 | 44,845 | -0.01(-0.06%) |
Apr 06, 2004 | 17.93 | 17.95 | 17.74 | 17.95 | 40,817 | -0.01(-0.04%) |
Apr 05, 2004 | 17.80 | 17.96 | 17.61 | 17.96 | 22,019 | +0.20(+1.11%) |
Apr 02, 2004 | 17.80 | 17.82 | 17.56 | 17.76 | 29,538 | +0.11(+0.61%) |