Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.15 | 19.19 | 18.93 | 19.19 | 295,168 | +0.31(+1.63%) |
Jun 29, 2004 | 18.95 | 18.95 | 18.72 | 18.88 | 202,825 | +0.16(+0.84%) |
Jun 28, 2004 | 18.83 | 19.02 | 18.59 | 18.72 | 207,518 | -0.24(-1.29%) |
Jun 25, 2004 | 18.84 | 19.11 | 18.73 | 18.97 | 258,510 | +0.44(+2.38%) |
Jun 24, 2004 | 18.52 | 18.57 | 18.41 | 18.53 | 370,134 | +0.63(+3.52%) |
Jun 23, 2004 | 17.73 | 18.00 | 17.73 | 17.90 | 299,227 | -0.08(-0.44%) |
Jun 22, 2004 | 17.78 | 17.99 | 17.75 | 17.97 | 71,921 | +0.24(+1.33%) |
Jun 21, 2004 | 17.75 | 17.85 | 17.73 | 17.74 | 507,634 | -0.02(-0.09%) |
Jun 18, 2004 | 17.97 | 17.97 | 17.75 | 17.75 | 217,666 | -0.19(-1.05%) |
Jun 17, 2004 | 18.03 | 18.11 | 17.85 | 17.94 | 394,234 | +0.11(+0.62%) |
Jun 16, 2004 | 18.09 | 18.09 | 17.75 | 17.83 | 350,599 | -0.34(-1.87%) |
Jun 15, 2004 | 18.09 | 18.17 | 17.94 | 18.17 | 256,354 | +0.67(+3.83%) |
Jun 14, 2004 | 17.72 | 17.72 | 17.36 | 17.50 | 334,490 | -1.18(-6.33%) |
Jun 10, 2004 | 18.64 | 18.79 | 18.61 | 18.68 | 157,287 | -0.19(-1.00%) |
Jun 09, 2004 | 19.23 | 19.24 | 18.83 | 18.87 | 430,512 | -0.75(-3.82%) |
Jun 08, 2004 | 19.59 | 19.66 | 19.44 | 19.62 | 284,006 | -0.08(-0.40%) |
Jun 07, 2004 | 19.46 | 19.70 | 19.33 | 19.70 | 292,758 | +0.93(+4.96%) |
Jun 04, 2004 | 18.83 | 18.92 | 18.68 | 18.77 | 210,309 | +0.25(+1.36%) |
Jun 03, 2004 | 18.34 | 18.71 | 18.33 | 18.52 | 139,656 | -0.91(-4.67%) |
Jun 02, 2004 | 19.46 | 19.47 | 19.08 | 19.43 | 1,054,844 | -0.16(-0.80%) |
Jun 01, 2004 | 19.44 | 19.69 | 19.44 | 19.58 | 305,189 | -0.01(-0.04%) |
May 28, 2004 | 19.62 | 19.62 | 19.47 | 19.59 | 124,181 | +0.16(+0.81%) |
May 27, 2004 | 19.45 | 19.45 | 19.31 | 19.43 | 171,240 | +0.35(+1.82%) |
May 26, 2004 | 19.06 | 19.23 | 18.84 | 19.09 | 432,795 | +0.02(+0.12%) |
May 25, 2004 | 18.83 | 19.08 | 18.71 | 19.06 | 561,543 | +0.13(+0.71%) |
May 24, 2004 | 19.27 | 19.27 | 18.92 | 18.93 | 399,942 | +0.06(+0.33%) |
May 21, 2004 | 18.98 | 18.99 | 18.77 | 18.87 | 215,256 | +0.36(+1.96%) |
May 20, 2004 | 18.48 | 18.52 | 18.30 | 18.50 | 168,830 | +0.09(+0.51%) |
May 19, 2004 | 18.91 | 18.91 | 18.41 | 18.41 | 1,181,689 | +0.65(+3.69%) |
May 18, 2004 | 17.56 | 17.82 | 17.48 | 17.75 | 1,102,411 | +0.50(+2.88%) |
May 17, 2004 | 16.92 | 17.27 | 16.78 | 17.26 | 1,369,166 | -0.83(-4.58%) |
May 14, 2004 | 17.86 | 18.17 | 17.75 | 18.09 | 557,103 | -0.64(-3.41%) |
May 13, 2004 | 18.76 | 18.87 | 18.55 | 18.72 | 335,885 | -0.35(-1.86%) |
May 12, 2004 | 19.35 | 19.37 | 18.64 | 19.08 | 546,956 | +0.32(+1.72%) |
May 11, 2004 | 18.75 | 18.83 | 18.53 | 18.76 | 213,734 | +0.36(+1.97%) |
May 10, 2004 | 18.46 | 18.68 | 18.34 | 18.39 | 955,397 | -1.24(-6.31%) |
May 07, 2004 | 19.84 | 19.91 | 19.63 | 19.63 | 374,446 | -0.28(-1.39%) |
May 06, 2004 | 20.11 | 20.17 | 19.71 | 19.91 | 398,293 | -0.84(-4.07%) |
May 05, 2004 | 20.84 | 20.90 | 20.66 | 20.75 | 281,849 | +0.00(+0.00%) |
May 04, 2004 | 20.88 | 20.89 | 20.53 | 20.75 | 378,886 | +0.12(+0.57%) |
May 03, 2004 | 20.51 | 20.73 | 20.34 | 20.63 | 246,079 | +0.25(+1.24%) |
Apr 30, 2004 | 20.52 | 20.73 | 20.01 | 20.38 | 949,562 | -0.14(-0.69%) |
Apr 29, 2004 | 21.09 | 21.17 | 20.42 | 20.52 | 964,022 | -1.11(-5.14%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.58 | 21.63 | 978,610 | -1.03(-4.56%) |
Apr 27, 2004 | 22.78 | 22.79 | 22.56 | 22.67 | 175,299 | -0.04(-0.17%) |
Apr 26, 2004 | 23.01 | 23.05 | 22.66 | 22.70 | 556,976 | -0.66(-2.83%) |
Apr 23, 2004 | 23.33 | 23.37 | 23.15 | 23.37 | 190,901 | +0.23(+0.99%) |
Apr 22, 2004 | 22.86 | 23.25 | 22.79 | 23.14 | 362,142 | -0.09(-0.37%) |
Apr 21, 2004 | 23.33 | 23.33 | 23.06 | 23.23 | 589,068 | +0.37(+1.62%) |
Apr 20, 2004 | 23.13 | 23.25 | 22.70 | 22.85 | 205,235 | +0.08(+0.35%) |
Apr 19, 2004 | 22.65 | 22.78 | 22.55 | 22.78 | 469,200 | +0.23(+1.01%) |
Apr 16, 2004 | 22.58 | 22.63 | 22.29 | 22.55 | 277,410 | -0.37(-1.62%) |
Apr 15, 2004 | 22.48 | 22.96 | 22.48 | 22.92 | 478,332 | -0.06(-0.27%) |
Apr 14, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 124,815 | -0.13(-0.58%) |
Apr 13, 2004 | 23.49 | 23.52 | 23.02 | 23.11 | 183,291 | -0.58(-2.43%) |
Apr 12, 2004 | 23.56 | 23.73 | 23.41 | 23.69 | 178,851 | +0.29(+1.25%) |
Apr 08, 2004 | 23.48 | 23.57 | 23.31 | 23.40 | 287,557 | +0.30(+1.30%) |
Apr 07, 2004 | 23.03 | 23.17 | 22.94 | 23.10 | 259,398 | +0.09(+0.38%) |
Apr 06, 2004 | 22.89 | 23.01 | 22.86 | 23.01 | 315,210 | +0.16(+0.69%) |
Apr 05, 2004 | 22.76 | 22.89 | 22.56 | 22.85 | 367,470 | +0.23(+1.01%) |
Apr 02, 2004 | 22.82 | 22.82 | 22.59 | 22.63 | 372,290 | +0.09(+0.42%) |