Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.52 | 14.62 | 14.12 | 14.62 | 22,445 | +0.29(+2.00%) |
Jun 29, 2004 | 14.34 | 14.62 | 14.04 | 14.33 | 52,918 | +0.13(+0.90%) |
Jun 28, 2004 | 14.37 | 14.45 | 14.06 | 14.20 | 49,150 | -0.31(-2.10%) |
Jun 25, 2004 | 15.19 | 15.25 | 14.19 | 14.51 | 305,714 | -0.68(-4.50%) |
Jun 24, 2004 | 15.02 | 15.22 | 14.95 | 15.19 | 11,140 | +0.32(+2.18%) |
Jun 23, 2004 | 14.87 | 15.02 | 14.74 | 14.87 | 19,823 | +0.04(+0.25%) |
Jun 22, 2004 | 14.39 | 14.86 | 14.33 | 14.83 | 19,823 | +0.40(+2.75%) |
Jun 21, 2004 | 14.23 | 14.70 | 14.23 | 14.44 | 27,524 | +0.13(+0.90%) |
Jun 18, 2004 | 14.15 | 14.52 | 14.15 | 14.31 | 41,122 | -0.07(-0.51%) |
Jun 17, 2004 | 14.46 | 14.50 | 14.12 | 14.38 | 16,711 | -0.08(-0.55%) |
Jun 16, 2004 | 14.09 | 14.47 | 14.09 | 14.46 | 29,326 | +0.37(+2.60%) |
Jun 15, 2004 | 14.03 | 14.31 | 13.97 | 14.09 | 43,907 | +0.18(+1.27%) |
Jun 14, 2004 | 13.59 | 14.03 | 13.59 | 13.92 | 35,388 | +0.19(+1.38%) |
Jun 10, 2004 | 13.67 | 13.73 | 13.62 | 13.73 | 39,811 | +0.16(+1.17%) |
Jun 09, 2004 | 13.89 | 13.89 | 13.53 | 13.57 | 23,264 | -0.11(-0.80%) |
Jun 08, 2004 | 13.69 | 13.90 | 13.58 | 13.68 | 7,700 | -0.18(-1.28%) |
Jun 07, 2004 | 13.79 | 13.90 | 13.61 | 13.86 | 8,519 | +0.01(+0.09%) |
Jun 04, 2004 | 13.79 | 13.85 | 13.66 | 13.84 | 9,174 | +0.23(+1.70%) |
Jun 03, 2004 | 13.61 | 13.79 | 13.59 | 13.61 | 5,898 | -0.16(-1.20%) |
Jun 02, 2004 | 13.79 | 13.79 | 13.73 | 13.78 | 2,457 | +0.04(+0.27%) |
Jun 01, 2004 | 13.69 | 13.74 | 13.58 | 13.74 | 21,789 | +0.13(+0.94%) |
May 28, 2004 | 13.87 | 13.89 | 13.61 | 13.61 | 18,349 | -0.05(-0.40%) |
May 27, 2004 | 13.83 | 13.88 | 13.64 | 13.67 | 27,687 | -0.07(-0.49%) |
May 26, 2004 | 13.81 | 13.85 | 13.67 | 13.73 | 28,834 | -0.02(-0.18%) |
May 25, 2004 | 13.78 | 13.79 | 13.68 | 13.76 | 33,094 | +0.03(+0.22%) |
May 24, 2004 | 13.72 | 13.78 | 13.56 | 13.73 | 35,388 | +0.02(+0.18%) |
May 21, 2004 | 13.73 | 13.75 | 13.66 | 13.70 | 21,462 | +0.15(+1.08%) |
May 20, 2004 | 13.51 | 13.73 | 13.48 | 13.56 | 23,100 | -0.07(-0.54%) |
May 19, 2004 | 13.60 | 13.73 | 13.48 | 13.63 | 19,168 | -0.07(-0.49%) |
May 18, 2004 | 13.57 | 13.73 | 13.57 | 13.70 | 19,332 | +0.15(+1.08%) |
May 17, 2004 | 13.73 | 13.73 | 13.49 | 13.55 | 29,490 | -0.18(-1.33%) |
May 14, 2004 | 13.80 | 13.81 | 13.64 | 13.73 | 97,645 | -0.13(-0.97%) |
May 13, 2004 | 13.23 | 13.89 | 13.23 | 13.87 | 44,071 | +0.44(+3.27%) |
May 12, 2004 | 13.36 | 13.51 | 13.10 | 13.43 | 28,179 | +0.00(+0.00%) |
May 11, 2004 | 13.34 | 13.64 | 13.15 | 13.43 | 34,077 | +0.10(+0.78%) |
May 10, 2004 | 13.47 | 13.56 | 13.09 | 13.32 | 26,213 | -0.08(-0.59%) |
May 07, 2004 | 13.52 | 13.79 | 13.37 | 13.40 | 39,975 | -0.19(-1.39%) |
May 06, 2004 | 13.58 | 13.79 | 13.36 | 13.59 | 45,545 | -0.01(-0.04%) |
May 05, 2004 | 13.31 | 13.68 | 13.31 | 13.60 | 56,522 | +0.29(+2.16%) |
May 04, 2004 | 13.43 | 13.43 | 13.25 | 13.31 | 29,490 | -0.12(-0.86%) |
May 03, 2004 | 13.54 | 13.54 | 13.35 | 13.43 | 78,804 | +0.09(+0.69%) |
Apr 30, 2004 | 13.32 | 13.54 | 13.32 | 13.34 | 31,128 | -0.01(-0.05%) |
Apr 29, 2004 | 13.58 | 13.64 | 13.31 | 13.34 | 47,348 | -0.27(-2.02%) |
Apr 28, 2004 | 13.80 | 13.91 | 13.55 | 13.62 | 34,569 | -0.12(-0.84%) |
Apr 27, 2004 | 13.85 | 13.94 | 13.65 | 13.73 | 50,952 | -0.12(-0.84%) |
Apr 26, 2004 | 13.64 | 13.95 | 13.64 | 13.85 | 23,919 | +0.30(+2.21%) |
Apr 23, 2004 | 13.67 | 13.67 | 13.43 | 13.55 | 4,259 | -0.13(-0.94%) |
Apr 22, 2004 | 13.57 | 13.72 | 13.37 | 13.68 | 23,592 | +0.25(+1.86%) |
Apr 21, 2004 | 14.05 | 14.07 | 13.39 | 13.43 | 49,805 | -0.65(-4.60%) |
Apr 20, 2004 | 14.44 | 14.44 | 14.08 | 14.08 | 9,174 | -0.32(-2.25%) |
Apr 19, 2004 | 14.28 | 14.47 | 14.05 | 14.40 | 16,547 | -0.02(-0.17%) |
Apr 16, 2004 | 14.28 | 14.48 | 14.14 | 14.42 | 28,507 | +0.04(+0.30%) |
Apr 15, 2004 | 14.48 | 14.50 | 14.23 | 14.38 | 52,918 | -0.12(-0.80%) |
Apr 14, 2004 | 14.14 | 14.55 | 14.04 | 14.50 | 72,742 | +0.31(+2.15%) |
Apr 13, 2004 | 14.64 | 14.72 | 13.85 | 14.19 | 55,048 | -0.31(-2.11%) |
Apr 12, 2004 | 14.65 | 14.73 | 14.50 | 14.50 | 15,728 | -0.19(-1.29%) |
Apr 08, 2004 | 14.98 | 15.10 | 14.69 | 14.69 | 10,157 | -0.20(-1.31%) |
Apr 07, 2004 | 14.98 | 14.98 | 14.78 | 14.88 | 10,813 | +0.13(+0.91%) |
Apr 06, 2004 | 15.04 | 15.23 | 14.75 | 14.75 | 13,762 | -0.51(-3.36%) |
Apr 05, 2004 | 15.05 | 15.31 | 15.05 | 15.26 | 21,953 | +0.15(+1.01%) |
Apr 02, 2004 | 15.05 | 15.11 | 15.04 | 15.11 | 32,275 | -0.16(-1.08%) |