Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.86 | 15.04 | 14.85 | 15.04 | 215,800 | +0.24(+1.62%) |
Jun 29, 2004 | 14.87 | 14.93 | 14.78 | 14.80 | 217,300 | +0.02(+0.15%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.77 | 14.78 | 171,800 | -0.34(-2.28%) |
Jun 25, 2004 | 14.77 | 15.12 | 14.74 | 15.12 | 242,300 | +0.37(+2.49%) |
Jun 24, 2004 | 14.89 | 14.94 | 14.66 | 14.75 | 240,800 | -0.10(-0.66%) |
Jun 23, 2004 | 14.89 | 15.00 | 14.78 | 14.85 | 144,200 | -0.04(-0.25%) |
Jun 22, 2004 | 14.86 | 14.93 | 14.70 | 14.89 | 223,500 | -0.04(-0.25%) |
Jun 21, 2004 | 15.07 | 15.09 | 14.86 | 14.93 | 249,900 | -0.13(-0.85%) |
Jun 18, 2004 | 15.15 | 15.16 | 15.04 | 15.05 | 194,200 | -0.16(-1.08%) |
Jun 17, 2004 | 15.33 | 15.34 | 15.11 | 15.22 | 120,000 | -0.08(-0.54%) |
Jun 16, 2004 | 15.33 | 15.44 | 15.23 | 15.30 | 107,600 | +0.04(+0.25%) |
Jun 15, 2004 | 15.38 | 15.62 | 15.26 | 15.26 | 296,200 | -0.06(-0.39%) |
Jun 14, 2004 | 15.30 | 15.40 | 15.08 | 15.32 | 296,600 | +0.31(+2.10%) |
Jun 10, 2004 | 15.11 | 15.15 | 14.97 | 15.01 | 179,800 | +0.06(+0.40%) |
Jun 09, 2004 | 14.98 | 15.13 | 14.91 | 14.95 | 152,000 | +0.06(+0.40%) |
Jun 08, 2004 | 14.89 | 15.02 | 14.78 | 14.89 | 170,600 | +0.05(+0.35%) |
Jun 07, 2004 | 14.81 | 14.93 | 14.65 | 14.84 | 173,600 | +0.08(+0.56%) |
Jun 04, 2004 | 14.74 | 15.02 | 14.59 | 14.75 | 281,700 | +0.19(+1.29%) |
Jun 03, 2004 | 14.93 | 14.93 | 14.56 | 14.56 | 146,800 | -0.33(-2.22%) |
Jun 02, 2004 | 15.13 | 15.15 | 14.88 | 14.89 | 143,100 | -0.14(-0.95%) |
Jun 01, 2004 | 15.07 | 15.10 | 14.80 | 15.04 | 178,300 | +0.14(+0.96%) |
May 28, 2004 | 14.90 | 15.11 | 14.89 | 14.89 | 165,900 | +0.04(+0.30%) |
May 27, 2004 | 14.81 | 14.98 | 14.78 | 14.85 | 144,600 | +0.01(+0.10%) |
May 26, 2004 | 14.96 | 14.97 | 14.63 | 14.84 | 198,100 | +0.17(+1.18%) |
May 25, 2004 | 14.60 | 14.87 | 14.53 | 14.66 | 231,000 | +0.11(+0.77%) |
May 24, 2004 | 14.36 | 14.57 | 14.36 | 14.55 | 134,400 | +0.24(+1.68%) |
May 21, 2004 | 14.40 | 14.47 | 14.27 | 14.31 | 109,600 | +0.03(+0.21%) |
May 20, 2004 | 14.36 | 14.40 | 14.25 | 14.28 | 128,200 | +0.03(+0.21%) |
May 19, 2004 | 14.47 | 14.54 | 14.23 | 14.25 | 274,400 | -0.16(-1.09%) |
May 18, 2004 | 14.51 | 14.57 | 14.29 | 14.41 | 116,500 | +0.08(+0.58%) |
May 17, 2004 | 14.50 | 14.55 | 14.25 | 14.32 | 194,900 | -0.24(-1.65%) |
May 14, 2004 | 14.61 | 14.65 | 14.42 | 14.56 | 127,800 | -0.04(-0.31%) |
May 13, 2004 | 14.62 | 14.79 | 14.45 | 14.61 | 153,500 | +0.01(+0.05%) |
May 12, 2004 | 14.78 | 14.85 | 14.36 | 14.60 | 193,600 | -0.20(-1.37%) |
May 11, 2004 | 14.95 | 15.07 | 14.74 | 14.80 | 162,400 | -0.14(-0.95%) |
May 10, 2004 | 15.04 | 15.04 | 14.36 | 14.95 | 353,000 | -0.09(-0.60%) |
May 07, 2004 | 15.46 | 15.53 | 14.91 | 15.04 | 243,600 | -0.42(-2.72%) |
May 06, 2004 | 15.53 | 15.60 | 15.38 | 15.46 | 221,000 | +0.00(+0.00%) |
May 05, 2004 | 15.54 | 15.59 | 15.34 | 15.46 | 164,500 | +0.01(+0.05%) |
May 04, 2004 | 15.49 | 15.53 | 15.38 | 15.45 | 119,100 | +0.09(+0.59%) |
May 03, 2004 | 15.53 | 15.56 | 15.31 | 15.36 | 130,600 | +0.02(+0.15%) |
Apr 30, 2004 | 15.46 | 15.53 | 15.30 | 15.34 | 154,200 | -0.12(-0.78%) |
Apr 29, 2004 | 15.53 | 15.71 | 15.45 | 15.46 | 158,200 | -0.13(-0.87%) |
Apr 28, 2004 | 15.79 | 15.82 | 15.51 | 15.59 | 127,400 | -0.13(-0.86%) |
Apr 27, 2004 | 15.75 | 15.79 | 15.66 | 15.73 | 137,700 | +0.03(+0.19%) |
Apr 26, 2004 | 15.78 | 15.80 | 15.62 | 15.70 | 169,800 | +0.11(+0.67%) |
Apr 23, 2004 | 15.82 | 15.83 | 15.46 | 15.59 | 144,200 | -0.16(-1.00%) |
Apr 22, 2004 | 15.45 | 15.75 | 15.38 | 15.75 | 118,200 | +0.29(+1.84%) |
Apr 21, 2004 | 15.36 | 15.47 | 15.27 | 15.46 | 83,300 | +0.16(+1.03%) |
Apr 20, 2004 | 15.41 | 15.62 | 15.29 | 15.31 | 142,900 | -0.17(-1.11%) |
Apr 19, 2004 | 15.38 | 15.56 | 15.34 | 15.48 | 123,600 | +0.13(+0.83%) |
Apr 16, 2004 | 15.38 | 15.42 | 15.31 | 15.35 | 165,700 | -0.02(-0.15%) |
Apr 15, 2004 | 15.41 | 15.49 | 15.30 | 15.38 | 156,400 | -0.02(-0.15%) |
Apr 14, 2004 | 15.75 | 15.75 | 15.27 | 15.40 | 197,000 | -0.25(-1.63%) |
Apr 13, 2004 | 15.88 | 15.90 | 15.53 | 15.65 | 251,500 | -0.14(-0.90%) |
Apr 12, 2004 | 15.90 | 16.09 | 15.75 | 15.79 | 148,600 | -0.17(-1.03%) |
Apr 08, 2004 | 16.11 | 16.12 | 15.90 | 15.96 | 126,900 | -0.12(-0.75%) |
Apr 07, 2004 | 16.04 | 16.16 | 15.94 | 16.08 | 208,500 | +0.04(+0.28%) |
Apr 06, 2004 | 16.16 | 16.20 | 16.04 | 16.04 | 123,600 | -0.11(-0.70%) |
Apr 05, 2004 | 16.39 | 16.39 | 16.10 | 16.15 | 115,800 | -0.18(-1.10%) |
Apr 02, 2004 | 16.43 | 16.47 | 16.24 | 16.33 | 196,000 | -0.07(-0.46%) |