Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.41 | 15.45 | 15.30 | 15.43 | 377,764 | +0.05(+0.34%) |
Jun 29, 2004 | 15.38 | 15.42 | 15.34 | 15.37 | 717,786 | +0.01(+0.08%) |
Jun 28, 2004 | 15.29 | 15.45 | 15.29 | 15.36 | 439,308 | +0.11(+0.69%) |
Jun 25, 2004 | 15.37 | 15.41 | 15.25 | 15.25 | 211,153 | -0.19(-1.26%) |
Jun 24, 2004 | 15.38 | 15.47 | 15.38 | 15.45 | 468,890 | -0.07(-0.45%) |
Jun 23, 2004 | 15.47 | 15.52 | 15.38 | 15.52 | 160,830 | +0.04(+0.23%) |
Jun 22, 2004 | 15.38 | 15.50 | 15.32 | 15.48 | 74,124 | +0.09(+0.59%) |
Jun 21, 2004 | 15.41 | 15.46 | 15.35 | 15.39 | 351,582 | +0.01(+0.04%) |
Jun 18, 2004 | 15.32 | 15.45 | 15.31 | 15.39 | 409,046 | +0.02(+0.11%) |
Jun 17, 2004 | 15.40 | 15.45 | 15.37 | 15.37 | 128,528 | -0.09(-0.61%) |
Jun 16, 2004 | 15.38 | 15.47 | 15.38 | 15.46 | 133,288 | +0.08(+0.54%) |
Jun 15, 2004 | 15.43 | 15.48 | 15.36 | 15.38 | 213,533 | +0.06(+0.36%) |
Jun 14, 2004 | 15.35 | 15.41 | 15.32 | 15.33 | 75,144 | -0.09(-0.57%) |
Jun 10, 2004 | 15.45 | 15.45 | 15.37 | 15.41 | 87,045 | -0.03(-0.17%) |
Jun 09, 2004 | 15.53 | 15.53 | 15.42 | 15.44 | 138,388 | -0.03(-0.21%) |
Jun 08, 2004 | 15.44 | 15.51 | 15.40 | 15.47 | 154,369 | +0.01(+0.04%) |
Jun 07, 2004 | 15.26 | 15.47 | 15.26 | 15.47 | 466,170 | +0.20(+1.33%) |
Jun 04, 2004 | 15.38 | 15.39 | 15.26 | 15.26 | 349,542 | -0.04(-0.29%) |
Jun 03, 2004 | 15.34 | 15.38 | 15.27 | 15.31 | 637,201 | -0.07(-0.48%) |
Jun 02, 2004 | 15.29 | 15.40 | 15.28 | 15.38 | 157,090 | +0.09(+0.60%) |
Jun 01, 2004 | 15.19 | 15.29 | 15.16 | 15.29 | 701,465 | +0.08(+0.50%) |
May 28, 2004 | 15.25 | 15.27 | 15.21 | 15.21 | 88,405 | -0.05(-0.33%) |
May 27, 2004 | 15.11 | 15.28 | 15.11 | 15.26 | 197,892 | +0.15(+0.97%) |
May 26, 2004 | 15.06 | 15.13 | 15.01 | 15.12 | 171,031 | +0.04(+0.25%) |
May 25, 2004 | 14.82 | 15.08 | 14.76 | 15.08 | 295,819 | +0.29(+1.93%) |
May 24, 2004 | 14.98 | 14.98 | 14.78 | 14.79 | 127,508 | -0.11(-0.71%) |
May 21, 2004 | 14.91 | 15.03 | 14.90 | 14.90 | 154,709 | -0.05(-0.35%) |
May 20, 2004 | 14.85 | 14.98 | 14.83 | 14.95 | 97,926 | +0.08(+0.53%) |
May 19, 2004 | 15.01 | 15.03 | 14.83 | 14.87 | 205,713 | -0.09(-0.59%) |
May 18, 2004 | 14.93 | 14.98 | 14.87 | 14.96 | 115,267 | +0.05(+0.34%) |
May 17, 2004 | 14.88 | 14.96 | 14.81 | 14.91 | 172,731 | -0.08(-0.51%) |
May 14, 2004 | 14.94 | 15.04 | 14.80 | 14.99 | 647,061 | +0.11(+0.73%) |
May 13, 2004 | 15.03 | 15.03 | 14.86 | 14.88 | 141,789 | -0.12(-0.82%) |
May 12, 2004 | 15.09 | 15.09 | 14.78 | 15.00 | 388,645 | -0.14(-0.93%) |
May 11, 2004 | 15.09 | 15.14 | 15.01 | 15.14 | 446,448 | +0.06(+0.43%) |
May 10, 2004 | 15.20 | 15.31 | 15.04 | 15.08 | 505,952 | -0.21(-1.35%) |
May 07, 2004 | 15.48 | 15.53 | 15.28 | 15.28 | 737,167 | -0.23(-1.48%) |
May 06, 2004 | 15.47 | 15.51 | 15.40 | 15.51 | 353,282 | +0.01(+0.04%) |
May 05, 2004 | 15.47 | 15.51 | 15.41 | 15.51 | 98,606 | +0.03(+0.21%) |
May 04, 2004 | 15.50 | 15.54 | 15.37 | 15.48 | 838,834 | -0.01(-0.09%) |
May 03, 2004 | 15.40 | 15.49 | 15.35 | 15.49 | 634,480 | +0.08(+0.52%) |
Apr 30, 2004 | 15.43 | 15.49 | 15.32 | 15.41 | 497,792 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,368 | +0.06(+0.40%) |
Apr 28, 2004 | 15.43 | 15.43 | 15.24 | 15.29 | 213,193 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,319 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,008 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,071 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,752 | +0.21(+1.38%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,208 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,672 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 829,993 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,910 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,471 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.18 | 15.02 | 15.16 | 97,586 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,238 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,186 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,401 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,158 | -0.04(-0.25%) |
Apr 06, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 95,206 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,467 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.15 | 1,077,529 | +0.04(+0.23%) |