Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.75 | 13.98 | 12.75 | 12.90 | 281,700 | -2.03(-13.60%) |
Jun 29, 2004 | 15.12 | 15.32 | 14.91 | 14.93 | 35,100 | -0.01(-0.07%) |
Jun 28, 2004 | 14.90 | 15.26 | 14.78 | 14.94 | 53,000 | -0.02(-0.13%) |
Jun 25, 2004 | 14.85 | 15.20 | 12.48 | 14.96 | 545,200 | +0.06(+0.40%) |
Jun 24, 2004 | 15.40 | 15.42 | 14.75 | 14.90 | 29,000 | -0.30(-1.97%) |
Jun 23, 2004 | 14.96 | 15.20 | 14.80 | 15.20 | 59,100 | +0.30(+2.01%) |
Jun 22, 2004 | 14.25 | 14.95 | 14.10 | 14.90 | 91,900 | +0.60(+4.20%) |
Jun 21, 2004 | 14.65 | 14.65 | 14.22 | 14.30 | 30,400 | -0.27(-1.85%) |
Jun 18, 2004 | 14.23 | 14.60 | 14.03 | 14.57 | 39,200 | +0.60(+4.29%) |
Jun 17, 2004 | 13.95 | 14.34 | 13.76 | 13.97 | 41,100 | -0.01(-0.07%) |
Jun 16, 2004 | 14.48 | 14.50 | 13.55 | 13.98 | 62,300 | -0.26(-1.83%) |
Jun 15, 2004 | 14.57 | 14.71 | 14.11 | 14.24 | 64,000 | -0.07(-0.49%) |
Jun 14, 2004 | 14.75 | 14.75 | 14.29 | 14.31 | 18,500 | -0.29(-1.99%) |
Jun 10, 2004 | 14.52 | 14.76 | 14.51 | 14.60 | 33,800 | -0.01(-0.07%) |
Jun 09, 2004 | 15.33 | 15.50 | 14.48 | 14.61 | 47,600 | -0.82(-5.31%) |
Jun 08, 2004 | 15.84 | 15.84 | 15.33 | 15.43 | 58,100 | -0.40(-2.53%) |
Jun 07, 2004 | 16.07 | 16.07 | 15.79 | 15.83 | 41,100 | -0.02(-0.13%) |
Jun 04, 2004 | 16.17 | 16.18 | 15.83 | 15.85 | 29,500 | -0.06(-0.38%) |
Jun 03, 2004 | 15.90 | 16.18 | 15.80 | 15.91 | 35,600 | -0.08(-0.50%) |
Jun 02, 2004 | 15.93 | 16.22 | 15.80 | 15.99 | 22,300 | -0.03(-0.19%) |
Jun 01, 2004 | 15.80 | 16.43 | 15.80 | 16.02 | 64,400 | +0.08(+0.50%) |
May 28, 2004 | 15.99 | 16.15 | 15.79 | 15.94 | 36,400 | +0.08(+0.50%) |
May 27, 2004 | 15.45 | 15.94 | 15.34 | 15.86 | 47,600 | +0.35(+2.26%) |
May 26, 2004 | 15.33 | 15.86 | 15.33 | 15.51 | 25,900 | +0.01(+0.06%) |
May 25, 2004 | 15.82 | 15.82 | 15.50 | 15.50 | 32,200 | -0.04(-0.26%) |
May 24, 2004 | 15.64 | 15.88 | 15.14 | 15.54 | 45,400 | +0.11(+0.71%) |
May 21, 2004 | 14.94 | 15.69 | 14.91 | 15.43 | 67,900 | +0.51(+3.42%) |
May 20, 2004 | 14.11 | 14.92 | 14.11 | 14.92 | 34,900 | +0.38(+2.61%) |
May 19, 2004 | 14.57 | 14.64 | 14.25 | 14.54 | 41,700 | +0.09(+0.62%) |
May 18, 2004 | 14.63 | 14.63 | 13.71 | 14.45 | 51,700 | +0.21(+1.47%) |
May 17, 2004 | 14.18 | 14.33 | 13.83 | 14.24 | 16,500 | +0.09(+0.64%) |
May 14, 2004 | 14.30 | 14.49 | 13.86 | 14.15 | 34,400 | -0.40(-2.75%) |
May 13, 2004 | 13.55 | 14.82 | 13.28 | 14.55 | 50,500 | +0.87(+6.36%) |
May 12, 2004 | 14.08 | 14.09 | 13.28 | 13.68 | 34,400 | +0.23(+1.71%) |
May 11, 2004 | 14.12 | 15.33 | 13.39 | 13.45 | 95,400 | -0.45(-3.24%) |
May 10, 2004 | 14.47 | 14.60 | 13.01 | 13.90 | 43,500 | -0.40(-2.80%) |
May 07, 2004 | 14.40 | 14.75 | 14.23 | 14.30 | 20,400 | -0.01(-0.07%) |
May 06, 2004 | 14.73 | 15.05 | 14.26 | 14.31 | 27,900 | -0.56(-3.77%) |
May 05, 2004 | 14.34 | 15.04 | 14.29 | 14.87 | 32,000 | +0.52(+3.62%) |
May 04, 2004 | 14.03 | 14.41 | 14.03 | 14.35 | 24,500 | +0.31(+2.21%) |
May 03, 2004 | 14.49 | 14.66 | 13.66 | 14.04 | 78,600 | -0.55(-3.77%) |
Apr 30, 2004 | 14.95 | 15.12 | 14.53 | 14.59 | 13,400 | -0.54(-3.57%) |
Apr 29, 2004 | 15.12 | 15.50 | 15.00 | 15.13 | 26,200 | -0.19(-1.24%) |
Apr 28, 2004 | 15.27 | 15.95 | 15.26 | 15.32 | 27,100 | -0.56(-3.53%) |
Apr 27, 2004 | 16.66 | 16.66 | 15.20 | 15.88 | 43,800 | -0.62(-3.76%) |
Apr 26, 2004 | 17.00 | 17.19 | 16.36 | 16.50 | 33,500 | -0.19(-1.14%) |
Apr 23, 2004 | 16.24 | 16.79 | 16.24 | 16.69 | 12,300 | +0.36(+2.20%) |
Apr 22, 2004 | 17.64 | 17.64 | 16.26 | 16.33 | 35,700 | -0.54(-3.20%) |
Apr 21, 2004 | 16.40 | 17.54 | 16.21 | 16.87 | 96,800 | +0.49(+2.99%) |
Apr 20, 2004 | 17.45 | 17.50 | 16.09 | 16.38 | 300,300 | -1.05(-6.02%) |
Apr 19, 2004 | 16.60 | 17.51 | 16.05 | 17.43 | 145,000 | +1.16(+7.13%) |
Apr 16, 2004 | 15.91 | 16.50 | 15.31 | 16.27 | 140,100 | +0.43(+2.71%) |
Apr 15, 2004 | 15.42 | 15.84 | 14.87 | 15.84 | 117,500 | +0.40(+2.59%) |
Apr 14, 2004 | 14.45 | 15.49 | 14.45 | 15.44 | 67,400 | +0.79(+5.39%) |
Apr 13, 2004 | 14.79 | 15.00 | 14.46 | 14.65 | 37,700 | -0.23(-1.55%) |
Apr 12, 2004 | 14.95 | 15.75 | 14.65 | 14.88 | 45,600 | -0.23(-1.53%) |
Apr 08, 2004 | 15.75 | 16.88 | 15.06 | 15.11 | 82,100 | -0.13(-0.85%) |
Apr 07, 2004 | 14.94 | 15.63 | 14.00 | 15.24 | 63,800 | +0.45(+3.04%) |
Apr 06, 2004 | 14.45 | 14.90 | 14.40 | 14.79 | 26,100 | +0.14(+0.96%) |
Apr 05, 2004 | 13.82 | 15.25 | 13.82 | 14.65 | 72,600 | +0.95(+6.93%) |
Apr 02, 2004 | 13.80 | 13.85 | 13.19 | 13.70 | 62,300 | +0.06(+0.44%) |