Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.26 | 15.39 | 15.24 | 15.39 | 41,180 | +0.13(+0.83%) |
Jun 29, 2004 | 15.23 | 15.29 | 15.20 | 15.26 | 59,622 | +0.07(+0.47%) |
Jun 28, 2004 | 15.35 | 15.35 | 15.19 | 15.19 | 16,168 | -0.14(-0.90%) |
Jun 25, 2004 | 15.34 | 15.41 | 15.28 | 15.33 | 94,234 | +0.01(+0.08%) |
Jun 24, 2004 | 15.39 | 15.42 | 15.31 | 15.31 | 33,853 | +0.00(+0.00%) |
Jun 23, 2004 | 15.24 | 15.32 | 15.18 | 15.31 | 25,011 | +0.07(+0.44%) |
Jun 22, 2004 | 15.19 | 15.25 | 15.09 | 15.25 | 29,053 | +0.01(+0.05%) |
Jun 21, 2004 | 15.29 | 15.29 | 15.24 | 15.24 | 58,612 | -0.02(-0.10%) |
Jun 18, 2004 | 15.16 | 15.31 | 15.16 | 15.26 | 31,832 | +0.02(+0.13%) |
Jun 17, 2004 | 15.24 | 15.24 | 15.20 | 15.24 | 7,579 | -0.08(-0.54%) |
Jun 16, 2004 | 15.26 | 15.32 | 15.24 | 15.32 | 319,334 | +0.07(+0.44%) |
Jun 15, 2004 | 15.24 | 15.36 | 15.24 | 15.25 | 16,926 | +0.06(+0.36%) |
Jun 14, 2004 | 15.26 | 15.26 | 15.14 | 15.20 | 257,690 | -0.11(-0.75%) |
Jun 10, 2004 | 15.35 | 15.35 | 15.29 | 15.31 | 22,484 | +0.03(+0.21%) |
Jun 09, 2004 | 15.42 | 15.43 | 15.28 | 15.28 | 36,885 | -0.15(-1.00%) |
Jun 08, 2004 | 15.32 | 15.43 | 15.32 | 15.43 | 21,221 | +0.04(+0.26%) |
Jun 07, 2004 | 15.29 | 15.40 | 15.25 | 15.39 | 34,864 | +0.16(+1.04%) |
Jun 04, 2004 | 15.21 | 15.25 | 15.19 | 15.24 | 8,589 | +0.11(+0.71%) |
Jun 03, 2004 | 15.11 | 15.22 | 15.11 | 15.13 | 7,831 | -0.11(-0.70%) |
Jun 02, 2004 | 15.24 | 15.24 | 15.10 | 15.24 | 9,852 | +0.08(+0.55%) |
Jun 01, 2004 | 15.13 | 15.16 | 15.08 | 15.15 | 15,410 | -0.03(-0.18%) |
May 28, 2004 | 15.14 | 15.18 | 15.08 | 15.18 | 9,600 | +0.00(+0.03%) |
May 27, 2004 | 15.16 | 15.19 | 15.06 | 15.18 | 32,842 | +0.11(+0.71%) |
May 26, 2004 | 15.02 | 15.07 | 15.00 | 15.07 | 73,265 | +0.03(+0.21%) |
May 25, 2004 | 14.76 | 15.04 | 14.70 | 15.04 | 15,410 | +0.25(+1.66%) |
May 24, 2004 | 14.80 | 14.87 | 14.70 | 14.79 | 16,421 | +0.11(+0.73%) |
May 21, 2004 | 14.67 | 14.81 | 14.67 | 14.69 | 30,821 | +0.02(+0.16%) |
May 20, 2004 | 14.64 | 14.73 | 14.63 | 14.66 | 72,759 | -0.03(-0.22%) |
May 19, 2004 | 14.87 | 14.94 | 14.69 | 14.69 | 24,000 | -0.06(-0.40%) |
May 18, 2004 | 14.75 | 14.76 | 14.70 | 14.75 | 13,895 | +0.16(+1.11%) |
May 17, 2004 | 14.63 | 14.66 | 14.50 | 14.59 | 29,811 | -0.19(-1.26%) |
May 14, 2004 | 14.89 | 14.89 | 14.71 | 14.78 | 10,105 | -0.07(-0.45%) |
May 13, 2004 | 14.84 | 14.91 | 14.80 | 14.84 | 20,716 | -0.02(-0.11%) |
May 12, 2004 | 14.76 | 14.86 | 14.53 | 14.86 | 89,686 | +0.00(+0.03%) |
May 11, 2004 | 14.82 | 14.86 | 14.76 | 14.86 | 85,139 | +0.13(+0.86%) |
May 10, 2004 | 14.67 | 14.77 | 14.60 | 14.73 | 55,580 | -0.10(-0.64%) |
May 07, 2004 | 14.94 | 15.07 | 14.82 | 14.82 | 100,297 | -0.20(-1.32%) |
May 06, 2004 | 14.94 | 15.05 | 14.92 | 15.02 | 59,622 | -0.13(-0.89%) |
May 05, 2004 | 15.08 | 15.16 | 15.06 | 15.16 | 157,898 | +0.14(+0.95%) |
May 04, 2004 | 15.05 | 15.08 | 14.98 | 15.01 | 7,831 | -0.02(-0.11%) |
May 03, 2004 | 14.90 | 15.07 | 14.90 | 15.03 | 28,042 | +0.10(+0.69%) |
Apr 30, 2004 | 15.07 | 15.08 | 14.91 | 14.93 | 84,886 | -0.06(-0.42%) |
Apr 29, 2004 | 15.17 | 15.21 | 14.93 | 14.99 | 95,749 | -0.13(-0.86%) |
Apr 28, 2004 | 15.24 | 15.28 | 15.12 | 15.12 | 49,264 | -0.26(-1.70%) |
Apr 27, 2004 | 15.38 | 15.50 | 15.36 | 15.38 | 105,350 | +0.00(+0.03%) |
Apr 26, 2004 | 15.50 | 15.50 | 15.32 | 15.38 | 49,769 | -0.08(-0.51%) |
Apr 23, 2004 | 15.37 | 15.46 | 15.37 | 15.46 | 153,351 | +0.08(+0.54%) |
Apr 22, 2004 | 15.20 | 15.44 | 15.17 | 15.37 | 87,412 | +0.15(+1.01%) |
Apr 21, 2004 | 15.08 | 15.23 | 15.05 | 15.22 | 50,022 | +0.07(+0.44%) |
Apr 20, 2004 | 15.39 | 15.41 | 15.11 | 15.15 | 24,000 | -0.19(-1.21%) |
Apr 19, 2004 | 15.27 | 15.35 | 15.26 | 15.34 | 15,663 | +0.03(+0.18%) |
Apr 16, 2004 | 15.21 | 15.33 | 15.17 | 15.31 | 55,327 | +0.05(+0.34%) |
Apr 15, 2004 | 15.28 | 15.34 | 15.14 | 15.26 | 46,738 | +0.02(+0.16%) |
Apr 14, 2004 | 15.10 | 15.29 | 15.10 | 15.24 | 33,095 | -0.03(-0.21%) |
Apr 13, 2004 | 15.46 | 15.48 | 15.21 | 15.27 | 58,106 | -0.14(-0.92%) |
Apr 12, 2004 | 15.45 | 15.46 | 15.36 | 15.41 | 78,570 | +0.08(+0.52%) |
Apr 08, 2004 | 15.48 | 15.53 | 15.31 | 15.33 | 91,960 | -0.07(-0.44%) |
Apr 07, 2004 | 15.38 | 15.46 | 15.31 | 15.40 | 37,390 | +0.00(+0.00%) |
Apr 06, 2004 | 15.46 | 15.46 | 15.38 | 15.40 | 43,201 | -0.09(-0.59%) |
Apr 05, 2004 | 15.39 | 15.52 | 15.39 | 15.49 | 82,107 | +0.10(+0.67%) |
Apr 02, 2004 | 15.44 | 15.44 | 15.30 | 15.39 | 61,896 | +0.25(+1.67%) |