Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.99 | 19.27 | 18.95 | 19.22 | 171,782 | +0.23(+1.22%) |
Jun 29, 2004 | 18.69 | 19.10 | 18.69 | 18.99 | 256,669 | +0.30(+1.62%) |
Jun 28, 2004 | 18.66 | 18.73 | 18.54 | 18.68 | 179,442 | +0.05(+0.26%) |
Jun 25, 2004 | 18.59 | 18.74 | 18.36 | 18.63 | 168,768 | -0.01(-0.04%) |
Jun 24, 2004 | 18.68 | 18.75 | 18.63 | 18.64 | 94,932 | -0.04(-0.21%) |
Jun 23, 2004 | 18.63 | 18.68 | 18.24 | 18.68 | 140,766 | -0.01(-0.04%) |
Jun 22, 2004 | 18.63 | 18.70 | 18.40 | 18.69 | 152,570 | +0.00(+0.00%) |
Jun 21, 2004 | 18.63 | 18.71 | 18.55 | 18.69 | 109,122 | +0.06(+0.30%) |
Jun 18, 2004 | 18.68 | 18.73 | 18.56 | 18.63 | 177,433 | -0.04(-0.21%) |
Jun 17, 2004 | 18.67 | 18.67 | 18.48 | 18.67 | 73,334 | +0.01(+0.04%) |
Jun 16, 2004 | 18.49 | 18.67 | 18.49 | 18.67 | 91,918 | +0.19(+1.03%) |
Jun 15, 2004 | 18.20 | 18.52 | 18.20 | 18.48 | 121,302 | +0.40(+2.20%) |
Jun 14, 2004 | 18.12 | 18.24 | 18.08 | 18.08 | 105,480 | -0.14(-0.74%) |
Jun 10, 2004 | 17.93 | 18.22 | 17.93 | 18.21 | 144,659 | +0.25(+1.37%) |
Jun 09, 2004 | 18.12 | 18.16 | 17.93 | 17.97 | 113,014 | -0.19(-1.05%) |
Jun 08, 2004 | 18.16 | 18.24 | 18.08 | 18.16 | 44,829 | -0.12(-0.65%) |
Jun 07, 2004 | 18.02 | 18.28 | 17.92 | 18.28 | 92,421 | +0.34(+1.91%) |
Jun 04, 2004 | 17.96 | 18.04 | 17.75 | 17.93 | 112,261 | +0.10(+0.54%) |
Jun 03, 2004 | 18.12 | 18.12 | 17.84 | 17.84 | 65,297 | -0.33(-1.84%) |
Jun 02, 2004 | 18.21 | 18.26 | 18.12 | 18.17 | 50,103 | +0.12(+0.66%) |
Jun 01, 2004 | 18.09 | 18.16 | 17.97 | 18.05 | 99,201 | +0.06(+0.31%) |
May 28, 2004 | 18.08 | 18.14 | 17.96 | 18.00 | 39,555 | -0.06(-0.31%) |
May 27, 2004 | 18.03 | 18.14 | 17.89 | 18.05 | 82,500 | +0.02(+0.13%) |
May 26, 2004 | 18.04 | 18.13 | 17.91 | 18.03 | 60,902 | -0.05(-0.26%) |
May 25, 2004 | 17.68 | 18.08 | 17.68 | 18.08 | 100,457 | +0.35(+1.98%) |
May 24, 2004 | 17.54 | 17.73 | 17.44 | 17.73 | 80,868 | +0.27(+1.55%) |
May 21, 2004 | 17.50 | 17.56 | 17.33 | 17.46 | 93,927 | +0.02(+0.14%) |
May 20, 2004 | 17.32 | 17.52 | 17.24 | 17.43 | 89,784 | +0.19(+1.11%) |
May 19, 2004 | 17.50 | 17.56 | 17.16 | 17.24 | 134,613 | -0.19(-1.10%) |
May 18, 2004 | 17.15 | 17.43 | 17.12 | 17.43 | 100,708 | +0.22(+1.30%) |
May 17, 2004 | 17.47 | 17.47 | 17.17 | 17.21 | 106,485 | -0.25(-1.46%) |
May 14, 2004 | 17.40 | 17.70 | 17.32 | 17.46 | 91,667 | +0.01(+0.05%) |
May 13, 2004 | 17.52 | 17.62 | 17.41 | 17.46 | 97,318 | -0.28(-1.57%) |
May 12, 2004 | 17.60 | 17.76 | 17.28 | 17.73 | 111,884 | +0.06(+0.32%) |
May 11, 2004 | 17.76 | 17.76 | 17.58 | 17.68 | 80,617 | +0.06(+0.32%) |
May 10, 2004 | 17.80 | 17.87 | 17.58 | 17.62 | 144,533 | -0.22(-1.25%) |
May 07, 2004 | 18.20 | 18.40 | 17.84 | 17.85 | 121,302 | -0.35(-1.93%) |
May 06, 2004 | 18.32 | 18.39 | 18.11 | 18.20 | 88,026 | -0.14(-0.78%) |
May 05, 2004 | 18.44 | 18.56 | 18.34 | 18.34 | 57,763 | -0.14(-0.78%) |
May 04, 2004 | 18.32 | 18.60 | 18.28 | 18.48 | 66,804 | +0.11(+0.61%) |
May 03, 2004 | 18.24 | 18.49 | 18.16 | 18.37 | 98,950 | +0.21(+1.18%) |
Apr 30, 2004 | 18.36 | 18.44 | 18.16 | 18.16 | 98,197 | -0.16(-0.87%) |
Apr 29, 2004 | 18.48 | 18.67 | 18.20 | 18.32 | 119,293 | +0.03(+0.17%) |
Apr 28, 2004 | 18.50 | 18.62 | 18.28 | 18.28 | 127,078 | -0.25(-1.37%) |
Apr 27, 2004 | 18.59 | 18.88 | 18.44 | 18.54 | 129,590 | -0.07(-0.38%) |
Apr 26, 2004 | 18.59 | 18.75 | 18.56 | 18.61 | 41,438 | -0.02(-0.09%) |
Apr 23, 2004 | 18.67 | 18.67 | 18.50 | 18.63 | 53,242 | -0.01(-0.04%) |
Apr 22, 2004 | 18.41 | 18.71 | 18.41 | 18.63 | 97,318 | +0.22(+1.21%) |
Apr 21, 2004 | 18.23 | 18.41 | 18.12 | 18.41 | 56,005 | +0.23(+1.27%) |
Apr 20, 2004 | 18.52 | 18.55 | 18.16 | 18.18 | 68,060 | -0.25(-1.34%) |
Apr 19, 2004 | 18.48 | 18.59 | 18.31 | 18.43 | 67,934 | -0.05(-0.26%) |
Apr 16, 2004 | 18.24 | 18.59 | 18.16 | 18.48 | 79,110 | +0.24(+1.31%) |
Apr 15, 2004 | 18.20 | 18.36 | 18.17 | 18.24 | 94,932 | -0.02(-0.13%) |
Apr 14, 2004 | 18.44 | 18.48 | 18.19 | 18.26 | 70,948 | -0.18(-0.95%) |
Apr 13, 2004 | 18.79 | 18.83 | 18.44 | 18.44 | 102,592 | -0.25(-1.32%) |
Apr 12, 2004 | 18.99 | 19.10 | 18.54 | 18.68 | 117,912 | -0.26(-1.39%) |
Apr 08, 2004 | 19.14 | 19.16 | 18.91 | 18.95 | 71,199 | -0.18(-0.92%) |
Apr 07, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 140,640 | +0.20(+1.05%) |
Apr 06, 2004 | 18.71 | 18.94 | 18.71 | 18.92 | 88,151 | +0.21(+1.11%) |
Apr 05, 2004 | 18.83 | 18.91 | 18.60 | 18.71 | 102,843 | -0.15(-0.80%) |
Apr 02, 2004 | 19.02 | 19.10 | 18.71 | 18.87 | 67,055 | +0.00(+0.00%) |