Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.85 | 16.04 | 15.75 | 15.76 | 74,600 | -0.22(-1.38%) |
Jun 29, 2004 | 16.01 | 16.48 | 15.75 | 15.98 | 89,400 | -0.09(-0.56%) |
Jun 28, 2004 | 16.60 | 16.63 | 15.75 | 16.07 | 306,100 | -0.53(-3.19%) |
Jun 25, 2004 | 17.05 | 17.19 | 15.69 | 16.60 | 468,000 | -0.46(-2.70%) |
Jun 24, 2004 | 17.01 | 17.23 | 16.95 | 17.06 | 13,100 | -0.16(-0.93%) |
Jun 23, 2004 | 17.26 | 17.26 | 16.95 | 17.22 | 34,000 | +0.02(+0.12%) |
Jun 22, 2004 | 17.24 | 17.25 | 17.13 | 17.20 | 18,600 | +0.01(+0.06%) |
Jun 21, 2004 | 17.25 | 17.25 | 17.06 | 17.19 | 22,800 | +0.22(+1.30%) |
Jun 18, 2004 | 17.21 | 17.30 | 16.90 | 16.97 | 171,900 | -0.28(-1.62%) |
Jun 17, 2004 | 17.23 | 17.31 | 17.10 | 17.25 | 48,500 | +0.07(+0.41%) |
Jun 16, 2004 | 17.38 | 17.38 | 17.06 | 17.18 | 10,600 | -0.17(-0.98%) |
Jun 15, 2004 | 16.79 | 17.35 | 16.79 | 17.35 | 28,900 | +0.30(+1.76%) |
Jun 14, 2004 | 17.25 | 17.25 | 16.82 | 17.05 | 46,700 | -0.20(-1.16%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.00 | 17.25 | 33,300 | +0.16(+0.94%) |
Jun 09, 2004 | 17.43 | 17.43 | 17.00 | 17.09 | 61,400 | +0.04(+0.23%) |
Jun 08, 2004 | 17.02 | 17.17 | 16.84 | 17.05 | 33,900 | -0.10(-0.58%) |
Jun 07, 2004 | 17.65 | 17.65 | 16.98 | 17.15 | 26,100 | -0.39(-2.22%) |
Jun 04, 2004 | 17.42 | 17.66 | 17.42 | 17.54 | 15,400 | +0.20(+1.15%) |
Jun 03, 2004 | 17.30 | 17.67 | 17.08 | 17.34 | 22,100 | +0.24(+1.40%) |
Jun 02, 2004 | 17.38 | 17.48 | 17.00 | 17.10 | 23,500 | -0.57(-3.23%) |
Jun 01, 2004 | 17.50 | 17.67 | 16.80 | 17.67 | 68,900 | +0.67(+3.94%) |
May 28, 2004 | 17.25 | 17.50 | 16.90 | 17.00 | 38,500 | -0.19(-1.11%) |
May 27, 2004 | 16.95 | 17.19 | 16.52 | 17.19 | 58,800 | +0.39(+2.32%) |
May 26, 2004 | 16.40 | 16.82 | 16.39 | 16.80 | 85,000 | +0.40(+2.44%) |
May 25, 2004 | 16.41 | 17.00 | 15.55 | 16.40 | 78,400 | -0.09(-0.55%) |
May 24, 2004 | 16.89 | 16.94 | 16.07 | 16.49 | 46,300 | +0.29(+1.79%) |
May 21, 2004 | 17.00 | 17.42 | 15.68 | 16.20 | 148,500 | -0.82(-4.82%) |
May 20, 2004 | 16.51 | 17.92 | 16.31 | 17.02 | 196,800 | +0.56(+3.40%) |
May 19, 2004 | 16.86 | 16.87 | 16.32 | 16.46 | 11,800 | -0.03(-0.19%) |
May 18, 2004 | 17.00 | 17.00 | 16.25 | 16.49 | 77,100 | +0.11(+0.68%) |
May 17, 2004 | 17.00 | 17.17 | 16.36 | 16.38 | 58,700 | -0.62(-3.65%) |
May 14, 2004 | 17.60 | 17.80 | 17.00 | 17.00 | 38,500 | -0.36(-2.07%) |
May 13, 2004 | 17.50 | 18.85 | 17.32 | 17.36 | 50,300 | -0.13(-0.74%) |
May 12, 2004 | 18.50 | 18.50 | 17.06 | 17.49 | 177,600 | -0.07(-0.40%) |
May 11, 2004 | 18.55 | 18.69 | 17.50 | 17.56 | 75,200 | -0.76(-4.15%) |
May 10, 2004 | 18.50 | 18.99 | 18.02 | 18.32 | 74,700 | -0.61(-3.22%) |
May 07, 2004 | 18.61 | 19.18 | 18.57 | 18.93 | 102,800 | +0.46(+2.49%) |
May 06, 2004 | 17.52 | 18.75 | 17.52 | 18.47 | 296,100 | +0.61(+3.42%) |
May 05, 2004 | 17.50 | 17.95 | 16.76 | 17.86 | 43,700 | +0.34(+1.94%) |
May 04, 2004 | 17.50 | 17.65 | 17.00 | 17.52 | 28,500 | +0.46(+2.70%) |
May 03, 2004 | 16.61 | 17.30 | 16.61 | 17.06 | 25,700 | +0.46(+2.77%) |
Apr 30, 2004 | 17.45 | 17.48 | 16.32 | 16.60 | 118,100 | -0.91(-5.20%) |
Apr 29, 2004 | 17.98 | 17.98 | 17.38 | 17.51 | 138,200 | -0.04(-0.23%) |
Apr 28, 2004 | 17.35 | 18.08 | 17.35 | 17.55 | 60,700 | -0.06(-0.34%) |
Apr 27, 2004 | 17.30 | 17.81 | 17.30 | 17.61 | 85,500 | -0.04(-0.23%) |
Apr 26, 2004 | 17.26 | 17.77 | 17.26 | 17.65 | 41,600 | +0.20(+1.15%) |
Apr 23, 2004 | 17.00 | 17.45 | 16.76 | 17.45 | 31,200 | +0.39(+2.29%) |
Apr 22, 2004 | 17.00 | 17.10 | 16.96 | 17.06 | 76,700 | +0.07(+0.41%) |
Apr 21, 2004 | 16.86 | 17.11 | 16.86 | 16.99 | 69,200 | -0.01(-0.06%) |
Apr 20, 2004 | 17.12 | 17.21 | 16.81 | 17.00 | 17,000 | +0.00(+0.00%) |
Apr 19, 2004 | 16.95 | 17.07 | 16.60 | 17.00 | 26,000 | +0.02(+0.12%) |
Apr 16, 2004 | 16.89 | 17.00 | 16.84 | 16.98 | 26,100 | +0.09(+0.53%) |
Apr 15, 2004 | 16.23 | 16.90 | 16.23 | 16.89 | 140,300 | +0.45(+2.74%) |
Apr 14, 2004 | 16.74 | 16.74 | 16.15 | 16.44 | 88,700 | -0.09(-0.54%) |
Apr 13, 2004 | 16.55 | 16.70 | 16.39 | 16.53 | 43,600 | +0.14(+0.85%) |
Apr 12, 2004 | 16.19 | 16.50 | 15.96 | 16.39 | 124,400 | +0.47(+2.95%) |
Apr 08, 2004 | 16.06 | 16.13 | 15.85 | 15.92 | 51,700 | -0.13(-0.81%) |
Apr 07, 2004 | 15.99 | 16.05 | 15.88 | 16.05 | 33,200 | +0.11(+0.69%) |
Apr 06, 2004 | 15.80 | 15.98 | 15.71 | 15.94 | 261,200 | +0.00(+0.00%) |
Apr 05, 2004 | 15.40 | 15.98 | 15.40 | 15.94 | 12,100 | +0.44(+2.84%) |
Apr 02, 2004 | 15.74 | 15.74 | 15.35 | 15.50 | 109,800 | +0.00(+0.00%) |