Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.61 | 19.12 | 18.61 | 19.12 | 539,822 | +0.51(+2.75%) |
Jun 29, 2004 | 18.85 | 18.95 | 18.61 | 18.61 | 1,120,990 | -0.24(-1.28%) |
Jun 28, 2004 | 18.75 | 18.96 | 18.70 | 18.85 | 545,936 | +0.08(+0.44%) |
Jun 25, 2004 | 18.63 | 18.86 | 18.63 | 18.77 | 667,353 | +0.17(+0.92%) |
Jun 24, 2004 | 18.56 | 18.75 | 18.41 | 18.60 | 700,255 | +0.03(+0.18%) |
Jun 23, 2004 | 17.89 | 18.56 | 17.89 | 18.56 | 522,352 | +0.76(+4.24%) |
Jun 22, 2004 | 18.00 | 18.00 | 17.58 | 17.81 | 345,905 | -0.20(-1.09%) |
Jun 21, 2004 | 17.87 | 18.01 | 17.77 | 18.00 | 275,152 | +0.21(+1.16%) |
Jun 18, 2004 | 18.03 | 18.08 | 17.77 | 17.80 | 459,460 | -0.23(-1.29%) |
Jun 17, 2004 | 17.77 | 18.03 | 17.65 | 18.03 | 678,999 | +0.26(+1.49%) |
Jun 16, 2004 | 17.69 | 17.77 | 17.48 | 17.77 | 247,491 | +0.11(+0.64%) |
Jun 15, 2004 | 17.10 | 17.68 | 17.10 | 17.65 | 707,243 | +0.64(+3.73%) |
Jun 14, 2004 | 17.26 | 17.29 | 16.98 | 17.02 | 839,141 | -0.53(-3.03%) |
Jun 10, 2004 | 17.69 | 17.69 | 16.97 | 17.55 | 2,451,620 | -0.06(-0.35%) |
Jun 09, 2004 | 17.38 | 17.93 | 17.36 | 17.61 | 2,435,024 | +0.15(+0.85%) |
Jun 08, 2004 | 17.26 | 17.64 | 17.24 | 17.46 | 2,191,318 | +0.12(+0.69%) |
Jun 07, 2004 | 16.77 | 17.42 | 16.77 | 17.34 | 1,357,126 | +0.48(+2.87%) |
Jun 04, 2004 | 16.91 | 17.02 | 16.81 | 16.86 | 189,549 | +0.19(+1.11%) |
Jun 03, 2004 | 17.05 | 17.07 | 16.67 | 16.67 | 285,634 | -0.30(-1.78%) |
Jun 02, 2004 | 16.88 | 17.12 | 16.81 | 16.98 | 370,363 | +0.10(+0.57%) |
Jun 01, 2004 | 17.13 | 17.13 | 16.77 | 16.88 | 483,918 | -0.24(-1.42%) |
May 28, 2004 | 16.80 | 17.26 | 16.80 | 17.12 | 442,572 | +0.32(+1.92%) |
May 27, 2004 | 17.17 | 17.24 | 16.80 | 16.80 | 348,817 | -0.23(-1.37%) |
May 26, 2004 | 16.73 | 17.05 | 16.69 | 17.03 | 479,259 | +0.27(+1.60%) |
May 25, 2004 | 16.61 | 16.97 | 16.46 | 16.77 | 628,628 | +0.13(+0.76%) |
May 24, 2004 | 16.30 | 16.66 | 16.28 | 16.64 | 456,548 | +0.43(+2.63%) |
May 21, 2004 | 16.64 | 16.64 | 16.05 | 16.21 | 674,050 | -0.25(-1.52%) |
May 20, 2004 | 16.38 | 16.58 | 16.38 | 16.46 | 456,840 | +0.09(+0.57%) |
May 19, 2004 | 16.91 | 17.02 | 16.36 | 16.37 | 734,321 | -0.29(-1.71%) |
May 18, 2004 | 16.64 | 16.93 | 16.64 | 16.66 | 508,085 | +0.08(+0.46%) |
May 17, 2004 | 16.26 | 16.83 | 16.10 | 16.58 | 856,029 | +0.32(+1.96%) |
May 14, 2004 | 15.71 | 16.82 | 15.71 | 16.26 | 2,174,430 | +0.74(+4.76%) |
May 13, 2004 | 15.42 | 15.61 | 15.30 | 15.52 | 1,486,113 | +0.02(+0.13%) |
May 12, 2004 | 15.68 | 15.68 | 15.29 | 15.50 | 814,683 | -0.18(-1.12%) |
May 11, 2004 | 15.47 | 15.80 | 15.46 | 15.68 | 870,296 | +0.28(+1.83%) |
May 10, 2004 | 15.94 | 15.97 | 15.40 | 15.40 | 1,008,309 | -0.54(-3.38%) |
May 07, 2004 | 16.64 | 16.78 | 15.94 | 15.94 | 1,110,217 | -0.71(-4.29%) |
May 06, 2004 | 17.00 | 17.22 | 16.65 | 16.65 | 1,193,782 | -0.35(-2.06%) |
May 05, 2004 | 16.83 | 17.10 | 16.30 | 17.00 | 2,074,851 | +1.00(+6.22%) |
May 04, 2004 | 15.56 | 16.25 | 15.50 | 16.00 | 876,993 | +0.38(+2.44%) |
May 03, 2004 | 14.68 | 15.63 | 14.68 | 15.62 | 1,068,289 | +0.70(+4.70%) |
Apr 30, 2004 | 15.49 | 15.56 | 14.70 | 14.92 | 1,299,475 | -0.64(-4.11%) |
Apr 29, 2004 | 15.98 | 16.37 | 15.16 | 15.56 | 856,320 | -0.43(-2.66%) |
Apr 28, 2004 | 16.25 | 16.26 | 15.82 | 15.99 | 577,091 | -0.27(-1.69%) |
Apr 27, 2004 | 15.86 | 16.28 | 15.85 | 16.26 | 728,498 | +0.27(+1.70%) |
Apr 26, 2004 | 16.14 | 16.52 | 15.91 | 15.99 | 748,297 | -0.46(-2.80%) |
Apr 23, 2004 | 16.62 | 16.63 | 16.28 | 16.45 | 599,802 | -0.12(-0.73%) |
Apr 22, 2004 | 16.64 | 16.90 | 16.51 | 16.57 | 446,940 | -0.15(-0.92%) |
Apr 21, 2004 | 16.32 | 16.78 | 16.31 | 16.73 | 869,131 | +0.20(+1.23%) |
Apr 20, 2004 | 17.05 | 17.05 | 16.31 | 16.52 | 888,639 | -0.61(-3.55%) |
Apr 19, 2004 | 17.48 | 17.51 | 17.09 | 17.13 | 339,791 | -0.42(-2.39%) |
Apr 16, 2004 | 17.48 | 17.62 | 16.78 | 17.55 | 623,969 | +0.32(+1.85%) |
Apr 15, 2004 | 16.95 | 17.27 | 16.87 | 17.23 | 492,653 | +0.37(+2.18%) |
Apr 14, 2004 | 16.52 | 17.15 | 16.52 | 16.86 | 890,677 | -0.05(-0.30%) |
Apr 13, 2004 | 17.43 | 17.74 | 16.67 | 16.91 | 1,959,549 | -0.52(-2.96%) |
Apr 12, 2004 | 17.86 | 17.93 | 16.88 | 17.43 | 1,947,320 | -0.76(-4.17%) |
Apr 08, 2004 | 18.63 | 18.73 | 18.13 | 18.19 | 874,372 | -0.53(-2.83%) |
Apr 07, 2004 | 18.17 | 18.80 | 17.93 | 18.72 | 1,205,137 | +0.47(+2.60%) |
Apr 06, 2004 | 17.97 | 18.63 | 17.97 | 18.24 | 1,656,736 | +0.27(+1.53%) |
Apr 05, 2004 | 19.68 | 19.68 | 17.76 | 17.97 | 2,837,416 | -2.20(-10.90%) |
Apr 02, 2004 | 21.09 | 21.09 | 20.17 | 20.17 | 931,441 | -1.16(-5.44%) |