Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.98 | 17.17 | 16.88 | 17.10 | 943,300 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.12 | 16.99 | 17.02 | 1,764,200 | +0.02(+0.12%) |
Jun 28, 2004 | 17.06 | 17.11 | 16.95 | 17.00 | 648,500 | -0.07(-0.41%) |
Jun 25, 2004 | 17.04 | 17.15 | 16.98 | 17.07 | 620,100 | -0.01(-0.06%) |
Jun 24, 2004 | 17.03 | 17.12 | 17.01 | 17.08 | 589,300 | +0.03(+0.18%) |
Jun 23, 2004 | 17.05 | 17.12 | 17.00 | 17.05 | 790,200 | +0.04(+0.24%) |
Jun 22, 2004 | 17.02 | 17.13 | 16.99 | 17.01 | 1,455,000 | -0.04(-0.23%) |
Jun 21, 2004 | 17.02 | 17.15 | 17.00 | 17.05 | 800,100 | -0.01(-0.06%) |
Jun 18, 2004 | 17.03 | 17.16 | 16.97 | 17.06 | 2,212,100 | -0.04(-0.23%) |
Jun 17, 2004 | 16.96 | 17.20 | 16.90 | 17.10 | 2,341,300 | +0.10(+0.59%) |
Jun 16, 2004 | 17.08 | 17.10 | 16.95 | 17.00 | 1,189,700 | -0.03(-0.18%) |
Jun 15, 2004 | 16.93 | 17.11 | 16.93 | 17.03 | 1,889,100 | +0.10(+0.59%) |
Jun 14, 2004 | 17.00 | 17.06 | 16.92 | 16.93 | 1,279,400 | -0.04(-0.24%) |
Jun 10, 2004 | 17.02 | 17.20 | 16.93 | 16.97 | 1,151,300 | -0.08(-0.47%) |
Jun 09, 2004 | 17.04 | 17.24 | 16.97 | 17.05 | 911,700 | -0.02(-0.12%) |
Jun 08, 2004 | 17.15 | 17.15 | 17.00 | 17.07 | 985,500 | -0.01(-0.06%) |
Jun 07, 2004 | 16.98 | 17.14 | 16.86 | 17.08 | 723,700 | +0.15(+0.89%) |
Jun 04, 2004 | 17.00 | 17.04 | 16.87 | 16.93 | 665,600 | -0.02(-0.12%) |
Jun 03, 2004 | 16.88 | 17.03 | 16.81 | 16.95 | 1,054,300 | -0.06(-0.35%) |
Jun 02, 2004 | 16.75 | 17.07 | 16.75 | 17.01 | 1,097,700 | +0.27(+1.61%) |
Jun 01, 2004 | 16.56 | 16.79 | 16.44 | 16.74 | 850,300 | +0.07(+0.42%) |
May 28, 2004 | 16.70 | 16.81 | 16.54 | 16.67 | 909,100 | +0.03(+0.18%) |
May 27, 2004 | 16.60 | 16.71 | 16.41 | 16.64 | 921,400 | +0.05(+0.30%) |
May 26, 2004 | 16.45 | 16.69 | 16.35 | 16.59 | 708,100 | +0.08(+0.48%) |
May 25, 2004 | 16.05 | 16.56 | 15.97 | 16.51 | 1,156,800 | +0.39(+2.42%) |
May 24, 2004 | 16.20 | 16.37 | 16.04 | 16.12 | 1,046,400 | +0.01(+0.06%) |
May 21, 2004 | 15.69 | 16.23 | 15.67 | 16.11 | 1,757,800 | +0.42(+2.68%) |
May 20, 2004 | 15.50 | 15.73 | 15.40 | 15.69 | 727,900 | +0.11(+0.71%) |
May 19, 2004 | 15.65 | 15.86 | 15.53 | 15.58 | 802,500 | +0.07(+0.45%) |
May 18, 2004 | 15.50 | 15.62 | 15.41 | 15.51 | 1,093,000 | +0.13(+0.85%) |
May 17, 2004 | 15.55 | 15.59 | 15.32 | 15.38 | 1,034,000 | -0.23(-1.47%) |
May 14, 2004 | 15.64 | 15.70 | 15.40 | 15.61 | 1,178,700 | -0.03(-0.19%) |
May 13, 2004 | 15.60 | 15.74 | 15.29 | 15.64 | 1,340,400 | +0.05(+0.32%) |
May 12, 2004 | 15.87 | 15.87 | 15.01 | 15.59 | 3,052,500 | -0.38(-2.38%) |
May 11, 2004 | 15.93 | 16.03 | 15.82 | 15.97 | 591,100 | +0.05(+0.31%) |
May 10, 2004 | 16.27 | 16.28 | 15.90 | 15.92 | 1,676,600 | -0.38(-2.33%) |
May 07, 2004 | 16.53 | 16.53 | 16.25 | 16.30 | 2,047,200 | -0.25(-1.51%) |
May 06, 2004 | 16.88 | 16.88 | 16.51 | 16.55 | 1,355,600 | -0.33(-1.95%) |
May 05, 2004 | 17.12 | 17.16 | 16.86 | 16.88 | 1,419,200 | -0.15(-0.88%) |
May 04, 2004 | 17.10 | 17.22 | 16.91 | 17.03 | 834,500 | +0.01(+0.06%) |
May 03, 2004 | 17.05 | 17.05 | 16.93 | 17.02 | 1,135,700 | +0.00(+0.00%) |
Apr 30, 2004 | 16.90 | 17.05 | 16.78 | 17.02 | 1,260,700 | +0.19(+1.13%) |
Apr 29, 2004 | 17.10 | 17.30 | 16.65 | 16.83 | 1,226,400 | -0.18(-1.06%) |
Apr 28, 2004 | 16.75 | 17.10 | 16.70 | 17.01 | 753,000 | +0.11(+0.65%) |
Apr 27, 2004 | 16.76 | 17.15 | 16.67 | 16.90 | 633,700 | +0.14(+0.84%) |
Apr 26, 2004 | 17.00 | 17.00 | 16.62 | 16.76 | 1,174,900 | -0.24(-1.41%) |
Apr 23, 2004 | 17.08 | 17.13 | 16.85 | 17.00 | 717,300 | -0.20(-1.16%) |
Apr 22, 2004 | 17.02 | 17.29 | 17.00 | 17.20 | 463,100 | +0.20(+1.18%) |
Apr 21, 2004 | 16.88 | 17.08 | 16.87 | 17.00 | 460,700 | +0.15(+0.89%) |
Apr 20, 2004 | 17.05 | 17.22 | 16.85 | 16.85 | 530,600 | -0.15(-0.88%) |
Apr 19, 2004 | 17.00 | 17.12 | 16.93 | 17.00 | 357,500 | -0.10(-0.58%) |
Apr 16, 2004 | 17.10 | 17.39 | 16.97 | 17.10 | 693,600 | +0.17(+1.00%) |
Apr 15, 2004 | 16.95 | 17.21 | 16.80 | 16.93 | 884,300 | +0.01(+0.06%) |
Apr 14, 2004 | 16.94 | 17.05 | 16.84 | 16.92 | 846,200 | -0.20(-1.17%) |
Apr 13, 2004 | 17.45 | 17.48 | 17.03 | 17.12 | 561,000 | -0.23(-1.33%) |
Apr 12, 2004 | 17.39 | 17.48 | 17.25 | 17.35 | 502,400 | +0.05(+0.29%) |
Apr 08, 2004 | 17.50 | 17.54 | 17.15 | 17.30 | 752,500 | -0.14(-0.80%) |
Apr 07, 2004 | 17.59 | 17.59 | 17.42 | 17.44 | 522,600 | -0.14(-0.80%) |
Apr 06, 2004 | 17.60 | 17.64 | 17.49 | 17.58 | 1,088,600 | -0.02(-0.11%) |
Apr 05, 2004 | 17.30 | 17.69 | 17.22 | 17.60 | 1,413,300 | +0.37(+2.15%) |
Apr 02, 2004 | 17.13 | 17.38 | 17.11 | 17.23 | 979,200 | +0.20(+1.17%) |