Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.42 | 17.42 | 17.19 | 17.32 | 242,994 | -0.13(-0.73%) |
Jun 29, 2004 | 17.24 | 17.45 | 17.20 | 17.45 | 206,752 | +0.10(+0.56%) |
Jun 28, 2004 | 17.57 | 17.57 | 17.27 | 17.35 | 198,059 | -0.04(-0.22%) |
Jun 25, 2004 | 17.21 | 17.53 | 17.21 | 17.39 | 737,006 | -0.01(-0.09%) |
Jun 24, 2004 | 17.39 | 17.53 | 17.24 | 17.40 | 162,887 | -0.09(-0.51%) |
Jun 23, 2004 | 17.57 | 17.72 | 17.45 | 17.49 | 150,584 | -0.08(-0.47%) |
Jun 22, 2004 | 17.51 | 17.68 | 17.39 | 17.57 | 118,488 | -0.03(-0.19%) |
Jun 21, 2004 | 17.95 | 18.07 | 17.51 | 17.61 | 117,150 | -0.35(-1.94%) |
Jun 18, 2004 | 17.59 | 18.14 | 17.53 | 17.95 | 525,306 | +0.21(+1.18%) |
Jun 17, 2004 | 17.79 | 17.88 | 17.55 | 17.74 | 223,067 | +0.10(+0.59%) |
Jun 16, 2004 | 17.20 | 17.76 | 17.20 | 17.64 | 205,816 | +0.36(+2.08%) |
Jun 15, 2004 | 17.17 | 17.39 | 17.16 | 17.28 | 189,367 | +0.22(+1.32%) |
Jun 14, 2004 | 17.36 | 17.36 | 17.01 | 17.06 | 515,142 | -0.26(-1.51%) |
Jun 10, 2004 | 17.03 | 17.34 | 17.03 | 17.32 | 139,216 | +0.17(+1.00%) |
Jun 09, 2004 | 17.27 | 17.49 | 17.05 | 17.15 | 100,968 | -0.20(-1.16%) |
Jun 08, 2004 | 17.08 | 17.47 | 17.08 | 17.35 | 84,920 | -0.10(-0.60%) |
Jun 07, 2004 | 17.31 | 17.47 | 17.11 | 17.45 | 112,470 | +0.25(+1.48%) |
Jun 04, 2004 | 17.15 | 17.27 | 16.68 | 17.20 | 143,095 | +0.25(+1.46%) |
Jun 03, 2004 | 16.94 | 17.07 | 16.67 | 16.95 | 534,801 | -0.17(-1.00%) |
Jun 02, 2004 | 17.00 | 17.36 | 16.97 | 17.12 | 259,577 | +0.04(+0.26%) |
Jun 01, 2004 | 16.90 | 17.26 | 16.71 | 17.08 | 236,708 | -0.04(-0.22%) |
May 28, 2004 | 16.45 | 17.12 | 16.45 | 17.12 | 135,472 | +0.39(+2.32%) |
May 27, 2004 | 16.93 | 16.94 | 16.41 | 16.73 | 156,067 | -0.25(-1.45%) |
May 26, 2004 | 16.40 | 17.02 | 16.39 | 16.97 | 221,463 | +0.54(+3.28%) |
May 25, 2004 | 16.41 | 16.56 | 16.28 | 16.44 | 386,356 | +0.03(+0.18%) |
May 24, 2004 | 16.38 | 16.64 | 16.27 | 16.41 | 351,987 | -0.19(-1.17%) |
May 21, 2004 | 16.32 | 16.60 | 16.16 | 16.60 | 236,173 | +0.43(+2.64%) |
May 20, 2004 | 16.26 | 16.38 | 16.11 | 16.17 | 242,860 | -0.10(-0.64%) |
May 19, 2004 | 16.88 | 16.90 | 16.19 | 16.28 | 203,007 | -0.36(-2.16%) |
May 18, 2004 | 16.64 | 16.77 | 16.31 | 16.64 | 66,866 | +0.26(+1.60%) |
May 17, 2004 | 16.88 | 16.88 | 16.27 | 16.38 | 82,513 | -0.19(-1.13%) |
May 14, 2004 | 16.90 | 16.91 | 16.41 | 16.56 | 72,349 | -0.19(-1.16%) |
May 13, 2004 | 16.74 | 17.12 | 16.58 | 16.76 | 120,360 | +0.13(+0.76%) |
May 12, 2004 | 16.97 | 16.97 | 16.08 | 16.63 | 202,740 | -0.57(-3.30%) |
May 11, 2004 | 16.71 | 17.21 | 16.45 | 17.20 | 102,841 | +0.62(+3.74%) |
May 10, 2004 | 16.86 | 16.97 | 16.42 | 16.58 | 191,239 | -0.40(-2.33%) |
May 07, 2004 | 17.54 | 17.57 | 16.86 | 16.97 | 152,590 | -0.68(-3.85%) |
May 06, 2004 | 17.42 | 17.98 | 17.35 | 17.65 | 140,554 | +0.19(+1.07%) |
May 05, 2004 | 17.53 | 18.02 | 17.42 | 17.47 | 132,663 | -0.10(-0.60%) |
May 04, 2004 | 17.16 | 17.99 | 17.16 | 17.57 | 118,086 | +0.04(+0.21%) |
May 03, 2004 | 17.72 | 17.84 | 17.14 | 17.53 | 253,024 | +0.11(+0.64%) |
Apr 30, 2004 | 17.83 | 17.85 | 17.15 | 17.42 | 198,728 | -0.10(-0.60%) |
Apr 29, 2004 | 17.72 | 18.13 | 17.47 | 17.53 | 197,658 | -0.24(-1.35%) |
Apr 28, 2004 | 17.90 | 18.08 | 17.62 | 17.77 | 119,557 | -0.29(-1.62%) |
Apr 27, 2004 | 17.76 | 18.45 | 17.76 | 18.06 | 269,206 | +0.26(+1.47%) |
Apr 26, 2004 | 18.51 | 18.76 | 17.77 | 17.80 | 366,831 | -0.96(-5.10%) |
Apr 23, 2004 | 19.08 | 19.08 | 17.98 | 18.75 | 207,554 | -0.28(-1.45%) |
Apr 22, 2004 | 18.99 | 19.08 | 18.66 | 19.03 | 168,504 | +0.11(+0.59%) |
Apr 21, 2004 | 18.91 | 19.03 | 18.63 | 18.92 | 108,993 | +0.03(+0.16%) |
Apr 20, 2004 | 19.80 | 19.87 | 18.86 | 18.89 | 195,518 | -0.88(-4.46%) |
Apr 19, 2004 | 19.14 | 19.82 | 18.84 | 19.77 | 213,439 | +0.73(+3.85%) |
Apr 16, 2004 | 19.11 | 19.35 | 19.02 | 19.04 | 180,139 | -0.25(-1.28%) |
Apr 15, 2004 | 20.01 | 20.14 | 19.07 | 19.28 | 247,006 | -0.99(-4.87%) |
Apr 14, 2004 | 20.66 | 20.82 | 19.90 | 20.27 | 220,660 | -0.44(-2.13%) |
Apr 13, 2004 | 21.49 | 21.67 | 20.48 | 20.71 | 327,513 | -0.97(-4.48%) |
Apr 12, 2004 | 21.36 | 21.68 | 21.36 | 21.68 | 128,785 | +0.26(+1.22%) |
Apr 08, 2004 | 21.24 | 21.60 | 21.24 | 21.42 | 264,257 | -0.01(-0.03%) |
Apr 07, 2004 | 20.59 | 21.43 | 20.59 | 21.43 | 362,552 | +0.77(+3.73%) |
Apr 06, 2004 | 20.89 | 20.89 | 20.63 | 20.66 | 82,246 | -0.23(-1.11%) |
Apr 05, 2004 | 20.65 | 20.96 | 20.53 | 20.89 | 102,038 | -0.07(-0.36%) |
Apr 02, 2004 | 20.99 | 21.16 | 20.64 | 20.97 | 121,029 | +0.13(+0.61%) |