Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.39 | 18.73 | 18.21 | 18.73 | 429,509 | +0.22(+1.19%) |
Jun 29, 2004 | 18.20 | 18.57 | 18.20 | 18.51 | 351,248 | +0.17(+0.94%) |
Jun 28, 2004 | 18.42 | 18.90 | 18.09 | 18.34 | 691,845 | +0.27(+1.51%) |
Jun 25, 2004 | 18.26 | 18.61 | 18.07 | 18.07 | 712,915 | -0.28(-1.53%) |
Jun 24, 2004 | 18.61 | 18.63 | 18.26 | 18.35 | 700,875 | -0.16(-0.86%) |
Jun 23, 2004 | 18.03 | 18.62 | 17.92 | 18.51 | 419,784 | +0.37(+2.05%) |
Jun 22, 2004 | 17.97 | 18.17 | 17.81 | 18.14 | 371,623 | +0.13(+0.72%) |
Jun 21, 2004 | 18.26 | 18.36 | 17.88 | 18.01 | 325,778 | -0.35(-1.88%) |
Jun 18, 2004 | 17.82 | 18.38 | 17.69 | 18.35 | 637,896 | +0.34(+1.89%) |
Jun 17, 2004 | 17.75 | 18.09 | 17.71 | 18.01 | 464,934 | +0.04(+0.24%) |
Jun 16, 2004 | 17.92 | 18.06 | 17.80 | 17.97 | 271,829 | +0.07(+0.39%) |
Jun 15, 2004 | 17.80 | 18.07 | 17.45 | 17.90 | 447,106 | +0.30(+1.69%) |
Jun 14, 2004 | 17.27 | 17.96 | 17.07 | 17.60 | 461,924 | -0.02(-0.12%) |
Jun 10, 2004 | 17.92 | 18.23 | 17.59 | 17.62 | 462,387 | -0.40(-2.21%) |
Jun 09, 2004 | 18.16 | 18.20 | 17.84 | 18.02 | 722,871 | -0.24(-1.32%) |
Jun 08, 2004 | 17.02 | 18.57 | 17.02 | 18.26 | 1,599,950 | +1.06(+6.15%) |
Jun 07, 2004 | 16.64 | 17.21 | 16.64 | 17.20 | 509,159 | +0.52(+3.11%) |
Jun 04, 2004 | 16.65 | 16.99 | 16.26 | 16.68 | 316,979 | +0.36(+2.22%) |
Jun 03, 2004 | 16.63 | 16.68 | 16.32 | 16.32 | 267,893 | -0.41(-2.43%) |
Jun 02, 2004 | 17.11 | 17.12 | 16.70 | 16.73 | 373,012 | -0.20(-1.20%) |
Jun 01, 2004 | 16.18 | 16.99 | 16.12 | 16.93 | 1,075,046 | +0.58(+3.57%) |
May 28, 2004 | 15.84 | 16.41 | 15.84 | 16.35 | 795,112 | +0.39(+2.46%) |
May 27, 2004 | 16.02 | 16.15 | 15.63 | 15.95 | 499,434 | -0.22(-1.34%) |
May 26, 2004 | 16.12 | 16.26 | 15.33 | 16.17 | 451,505 | +0.69(+4.44%) |
May 25, 2004 | 14.40 | 15.79 | 14.23 | 15.48 | 608,027 | +1.17(+8.14%) |
May 24, 2004 | 14.34 | 14.42 | 14.17 | 14.32 | 447,800 | +0.11(+0.76%) |
May 21, 2004 | 14.32 | 14.35 | 14.13 | 14.21 | 517,031 | +0.13(+0.92%) |
May 20, 2004 | 14.15 | 14.32 | 13.91 | 14.08 | 397,093 | -0.11(-0.79%) |
May 19, 2004 | 14.58 | 14.73 | 14.14 | 14.19 | 228,299 | -0.28(-1.91%) |
May 18, 2004 | 14.71 | 14.71 | 14.28 | 14.47 | 178,981 | +0.16(+1.12%) |
May 17, 2004 | 14.65 | 14.88 | 14.21 | 14.31 | 271,829 | -0.43(-2.90%) |
May 14, 2004 | 15.11 | 15.27 | 14.51 | 14.74 | 387,600 | +0.13(+0.86%) |
May 13, 2004 | 14.84 | 15.01 | 14.54 | 14.61 | 211,165 | -0.19(-1.31%) |
May 12, 2004 | 15.25 | 15.25 | 14.27 | 14.81 | 417,237 | -0.44(-2.89%) |
May 11, 2004 | 15.06 | 15.32 | 14.59 | 15.25 | 228,299 | +0.67(+4.59%) |
May 10, 2004 | 15.01 | 15.14 | 14.52 | 14.58 | 361,204 | -0.50(-3.32%) |
May 07, 2004 | 15.68 | 16.03 | 15.02 | 15.08 | 281,322 | -0.71(-4.49%) |
May 06, 2004 | 15.77 | 16.05 | 15.24 | 15.79 | 250,296 | -0.08(-0.49%) |
May 05, 2004 | 15.98 | 16.27 | 15.81 | 15.86 | 241,729 | -0.24(-1.50%) |
May 04, 2004 | 15.98 | 16.30 | 15.69 | 16.11 | 315,127 | +0.27(+1.72%) |
May 03, 2004 | 14.90 | 15.95 | 14.90 | 15.83 | 709,210 | +0.91(+6.08%) |
Apr 30, 2004 | 15.10 | 15.27 | 14.91 | 14.93 | 295,215 | -0.24(-1.57%) |
Apr 29, 2004 | 15.34 | 15.58 | 15.01 | 15.16 | 202,598 | -0.12(-0.79%) |
Apr 28, 2004 | 15.62 | 15.73 | 15.07 | 15.28 | 281,091 | -0.50(-3.15%) |
Apr 27, 2004 | 15.50 | 15.98 | 15.50 | 15.78 | 260,252 | +0.20(+1.30%) |
Apr 26, 2004 | 15.76 | 16.05 | 15.53 | 15.58 | 109,287 | -0.32(-2.04%) |
Apr 23, 2004 | 15.98 | 16.13 | 15.57 | 15.90 | 139,387 | -0.21(-1.29%) |
Apr 22, 2004 | 15.34 | 16.13 | 15.31 | 16.11 | 331,798 | +0.50(+3.18%) |
Apr 21, 2004 | 15.25 | 15.61 | 15.15 | 15.61 | 211,397 | +0.31(+2.00%) |
Apr 20, 2004 | 15.66 | 15.71 | 15.25 | 15.31 | 222,742 | -0.15(-0.95%) |
Apr 19, 2004 | 15.46 | 15.59 | 15.22 | 15.45 | 253,306 | -0.06(-0.42%) |
Apr 16, 2004 | 15.11 | 15.93 | 15.11 | 15.52 | 245,202 | +0.41(+2.72%) |
Apr 15, 2004 | 15.26 | 15.60 | 15.04 | 15.11 | 150,501 | -0.23(-1.49%) |
Apr 14, 2004 | 15.37 | 15.67 | 15.03 | 15.34 | 217,417 | +0.06(+0.40%) |
Apr 13, 2004 | 15.67 | 15.78 | 15.19 | 15.28 | 213,249 | -0.33(-2.10%) |
Apr 12, 2004 | 15.78 | 15.98 | 15.55 | 15.60 | 159,068 | -0.01(-0.06%) |
Apr 08, 2004 | 16.02 | 16.08 | 15.61 | 15.61 | 138,230 | -0.32(-2.01%) |
Apr 07, 2004 | 15.92 | 16.05 | 15.53 | 15.93 | 287,342 | -0.14(-0.89%) |
Apr 06, 2004 | 16.15 | 16.20 | 15.96 | 16.07 | 241,034 | -0.12(-0.75%) |
Apr 05, 2004 | 16.11 | 16.22 | 16.04 | 16.20 | 263,493 | +0.04(+0.27%) |
Apr 02, 2004 | 16.15 | 16.41 | 16.06 | 16.15 | 262,799 | +0.07(+0.46%) |