Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 14.97 | 15.08 | 14.90 | 14.93 | 13,227 | -0.14(-0.96%) |
Jun 28, 2004 | 15.17 | 15.23 | 15.08 | 15.08 | 4,776 | -0.30(-1.93%) |
Jun 25, 2004 | 15.38 | 15.46 | 15.28 | 15.37 | 20,209 | -0.13(-0.81%) |
Jun 24, 2004 | 15.38 | 15.50 | 15.38 | 15.50 | 3,674 | +0.12(+0.80%) |
Jun 23, 2004 | 16.01 | 16.03 | 15.10 | 15.38 | 24,618 | -0.57(-3.57%) |
Jun 22, 2004 | 15.87 | 15.95 | 15.87 | 15.95 | 1,469 | +0.16(+1.02%) |
Jun 21, 2004 | 15.58 | 15.78 | 15.58 | 15.78 | 2,204 | +0.14(+0.87%) |
Jun 18, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 2,204 | +0.00(+0.00%) |
Jun 17, 2004 | 15.65 | 15.78 | 15.65 | 15.65 | 2,204 | +0.07(+0.44%) |
Jun 16, 2004 | 15.57 | 15.58 | 15.49 | 15.58 | 1,469 | -0.03(-0.17%) |
Jun 15, 2004 | 15.53 | 15.61 | 15.53 | 15.61 | 734 | +0.15(+0.97%) |
Jun 14, 2004 | 15.59 | 15.59 | 15.38 | 15.46 | 8,083 | -0.05(-0.35%) |
Jun 10, 2004 | 15.92 | 15.92 | 15.51 | 15.51 | 9,185 | -0.41(-2.60%) |
Jun 09, 2004 | 15.93 | 15.93 | 15.93 | 15.93 | 367 | +0.01(+0.03%) |
Jun 08, 2004 | 16.15 | 16.15 | 15.92 | 15.92 | 11,390 | -0.16(-1.02%) |
Jun 07, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 16.14 | 16.14 | 16.08 | 16.08 | 1,102 | -0.11(-0.67%) |
Jun 02, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 16.00 | 16.19 | 15.96 | 16.19 | 5,511 | +0.14(+0.85%) |
May 28, 2004 | 15.95 | 16.06 | 15.95 | 16.06 | 3,306 | +0.04(+0.25%) |
May 27, 2004 | 16.25 | 16.25 | 16.02 | 16.02 | 4,041 | -0.16(-1.01%) |
May 26, 2004 | 16.06 | 16.18 | 16.06 | 16.18 | 2,572 | +0.07(+0.42%) |
May 25, 2004 | 15.99 | 16.11 | 15.91 | 16.11 | 4,409 | +0.22(+1.37%) |
May 24, 2004 | 15.99 | 15.99 | 15.84 | 15.89 | 3,674 | -0.16(-1.02%) |
May 21, 2004 | 16.06 | 16.13 | 15.92 | 16.06 | 6,981 | +0.00(+0.00%) |
May 20, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 734 | -0.03(-0.17%) |
May 19, 2004 | 15.99 | 16.08 | 15.99 | 16.08 | 2,572 | +0.16(+1.03%) |
May 18, 2004 | 15.73 | 15.95 | 15.62 | 15.92 | 6,246 | +0.24(+1.56%) |
May 17, 2004 | 15.68 | 15.68 | 15.68 | 15.68 | 367 | +0.03(+0.17%) |
May 14, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 367 | +0.00(+0.00%) |
May 13, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 367 | +0.07(+0.44%) |
May 12, 2004 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.44 | 15.58 | 15.44 | 15.58 | 2,572 | +0.07(+0.44%) |
May 10, 2004 | 15.70 | 15.76 | 15.51 | 15.51 | 3,306 | -0.14(-0.87%) |
May 07, 2004 | 15.73 | 15.73 | 15.59 | 15.65 | 6,246 | -0.08(-0.52%) |
May 06, 2004 | 15.73 | 15.73 | 15.73 | 15.73 | 1,837 | +0.00(+0.00%) |
May 05, 2004 | 15.74 | 15.80 | 15.70 | 15.73 | 31,967 | +0.05(+0.35%) |
May 04, 2004 | 15.72 | 15.72 | 15.68 | 15.68 | 5,511 | +0.03(+0.17%) |
May 03, 2004 | 15.65 | 15.65 | 15.57 | 15.65 | 4,776 | +0.08(+0.52%) |
Apr 30, 2004 | 15.53 | 15.65 | 15.53 | 15.57 | 2,204 | +0.12(+0.79%) |
Apr 29, 2004 | 15.46 | 15.46 | 15.44 | 15.44 | 2,204 | +0.07(+0.44%) |
Apr 28, 2004 | 15.34 | 15.40 | 15.34 | 15.38 | 2,204 | -0.01(-0.09%) |
Apr 27, 2004 | 15.36 | 15.42 | 15.36 | 15.39 | 26,823 | +0.10(+0.62%) |
Apr 26, 2004 | 15.24 | 15.29 | 15.24 | 15.29 | 5,511 | +0.08(+0.54%) |
Apr 23, 2004 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 15.21 | 15.21 | 15.21 | 15.21 | 2,939 | +0.00(+0.00%) |
Apr 21, 2004 | 15.15 | 15.21 | 15.08 | 15.21 | 2,204 | +0.11(+0.72%) |
Apr 20, 2004 | 15.01 | 15.16 | 15.01 | 15.10 | 5,511 | +0.03(+0.18%) |
Apr 19, 2004 | 15.24 | 15.24 | 15.08 | 15.08 | 11,758 | -0.10(-0.63%) |
Apr 16, 2004 | 15.10 | 15.17 | 15.10 | 15.17 | 1,469 | +0.07(+0.45%) |
Apr 15, 2004 | 15.09 | 15.24 | 14.97 | 15.10 | 7,348 | -0.07(-0.45%) |
Apr 14, 2004 | 15.17 | 15.17 | 15.17 | 15.17 | 734 | +0.00(+0.00%) |
Apr 13, 2004 | 15.04 | 15.38 | 15.00 | 15.17 | 20,944 | +0.13(+0.89%) |
Apr 12, 2004 | 15.31 | 15.35 | 15.04 | 15.04 | 19,106 | -0.20(-1.32%) |
Apr 08, 2004 | 15.16 | 15.24 | 15.16 | 15.24 | 1,837 | +0.00(+0.00%) |
Apr 07, 2004 | 15.17 | 15.24 | 15.10 | 15.24 | 2,572 | +0.14(+0.90%) |
Apr 06, 2004 | 15.17 | 15.17 | 15.10 | 15.10 | 2,572 | -0.14(-0.89%) |
Apr 05, 2004 | 15.51 | 15.51 | 15.17 | 15.24 | 7,348 | -0.27(-1.75%) |
Apr 02, 2004 | 15.24 | 15.51 | 15.24 | 15.51 | 7,348 | +0.35(+2.33%) |