Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.49 | 19.90 | 18.38 | 19.64 | 354,132 | +1.27(+6.93%) |
Jun 29, 2004 | 18.34 | 18.53 | 18.09 | 18.37 | 199,053 | +0.45(+2.51%) |
Jun 28, 2004 | 17.74 | 18.56 | 17.55 | 17.92 | 229,187 | +0.48(+2.76%) |
Jun 25, 2004 | 17.54 | 17.56 | 17.39 | 17.44 | 83,173 | +0.13(+0.75%) |
Jun 24, 2004 | 17.18 | 18.00 | 17.10 | 17.31 | 197,583 | +0.15(+0.86%) |
Jun 23, 2004 | 17.35 | 17.35 | 17.14 | 17.16 | 70,066 | -0.12(-0.71%) |
Jun 22, 2004 | 17.67 | 17.67 | 17.14 | 17.28 | 80,846 | -0.01(-0.05%) |
Jun 21, 2004 | 17.47 | 17.90 | 17.29 | 17.29 | 149,811 | -0.06(-0.33%) |
Jun 18, 2004 | 17.59 | 17.76 | 17.23 | 17.35 | 83,663 | -0.22(-1.25%) |
Jun 17, 2004 | 18.07 | 18.31 | 17.52 | 17.57 | 120,534 | -0.38(-2.13%) |
Jun 16, 2004 | 18.00 | 18.12 | 17.65 | 17.95 | 97,995 | -0.13(-0.73%) |
Jun 15, 2004 | 18.41 | 18.69 | 17.67 | 18.08 | 1,910,672 | -1.22(-6.30%) |
Jun 14, 2004 | 18.03 | 20.16 | 18.03 | 19.30 | 173,452 | +1.05(+5.77%) |
Jun 10, 2004 | 18.09 | 18.69 | 17.03 | 18.25 | 39,320 | +0.37(+2.06%) |
Jun 09, 2004 | 16.85 | 18.20 | 16.85 | 17.88 | 44,343 | +0.04(+0.23%) |
Jun 08, 2004 | 18.44 | 18.44 | 17.09 | 17.84 | 44,955 | -0.53(-2.89%) |
Jun 07, 2004 | 18.68 | 18.90 | 18.25 | 18.37 | 83,173 | -0.12(-0.66%) |
Jun 04, 2004 | 17.97 | 18.78 | 17.96 | 18.49 | 76,191 | +0.55(+3.05%) |
Jun 03, 2004 | 18.78 | 18.78 | 17.41 | 17.94 | 42,505 | +0.21(+1.20%) |
Jun 02, 2004 | 18.51 | 18.73 | 16.56 | 17.73 | 54,755 | -0.11(-0.59%) |
Jun 01, 2004 | 17.76 | 18.46 | 17.72 | 17.84 | 71,414 | +0.08(+0.46%) |
May 28, 2004 | 17.52 | 18.55 | 17.38 | 17.76 | 76,191 | +0.61(+3.57%) |
May 27, 2004 | 16.33 | 17.57 | 16.17 | 17.14 | 115,390 | +0.95(+5.85%) |
May 26, 2004 | 14.88 | 16.21 | 14.88 | 16.20 | 31,603 | +0.59(+3.76%) |
May 25, 2004 | 15.80 | 15.80 | 15.03 | 15.61 | 9,309 | +0.01(+0.06%) |
May 24, 2004 | 15.67 | 15.92 | 15.31 | 15.60 | 28,541 | +0.00(+0.00%) |
May 21, 2004 | 14.89 | 15.99 | 14.49 | 15.60 | 77,049 | +0.91(+6.17%) |
May 20, 2004 | 13.63 | 14.85 | 13.48 | 14.69 | 75,701 | +1.04(+7.66%) |
May 19, 2004 | 13.36 | 14.08 | 13.36 | 13.65 | 30,501 | +0.26(+1.95%) |
May 18, 2004 | 13.19 | 13.88 | 13.19 | 13.39 | 41,280 | +0.26(+1.99%) |
May 17, 2004 | 13.49 | 13.95 | 12.96 | 13.13 | 49,977 | -0.63(-4.57%) |
May 14, 2004 | 13.56 | 13.95 | 13.51 | 13.76 | 32,338 | +0.16(+1.14%) |
May 13, 2004 | 13.68 | 13.96 | 13.60 | 13.60 | 27,561 | -0.10(-0.72%) |
May 12, 2004 | 14.34 | 14.51 | 13.57 | 13.70 | 24,743 | -0.56(-3.95%) |
May 11, 2004 | 13.67 | 14.48 | 13.67 | 14.26 | 33,686 | +0.42(+3.07%) |
May 10, 2004 | 15.50 | 15.50 | 13.07 | 13.84 | 101,793 | -0.90(-6.09%) |
May 07, 2004 | 15.11 | 16.31 | 14.69 | 14.74 | 91,871 | -0.61(-3.99%) |
May 06, 2004 | 16.95 | 17.36 | 15.14 | 15.35 | 122,127 | -2.20(-12.56%) |
May 05, 2004 | 17.09 | 17.96 | 16.78 | 17.55 | 81,336 | -0.35(-1.96%) |
May 04, 2004 | 16.75 | 17.96 | 16.75 | 17.90 | 21,314 | +0.67(+3.88%) |
May 03, 2004 | 17.14 | 17.75 | 16.70 | 17.23 | 27,928 | -0.04(-0.23%) |
Apr 30, 2004 | 16.37 | 18.17 | 16.35 | 17.27 | 99,098 | +0.16(+0.95%) |
Apr 29, 2004 | 16.37 | 18.74 | 15.51 | 17.11 | 235,067 | -1.67(-8.91%) |
Apr 28, 2004 | 20.49 | 21.49 | 18.26 | 18.78 | 149,321 | -2.08(-9.98%) |
Apr 27, 2004 | 21.45 | 22.50 | 20.75 | 20.87 | 92,850 | -0.46(-2.14%) |
Apr 26, 2004 | 21.88 | 22.32 | 20.68 | 21.32 | 208,485 | +0.30(+1.43%) |
Apr 23, 2004 | 19.76 | 21.83 | 18.80 | 21.02 | 168,920 | +1.94(+10.19%) |
Apr 22, 2004 | 17.89 | 19.22 | 17.89 | 19.08 | 63,452 | +0.57(+3.09%) |
Apr 21, 2004 | 18.02 | 19.26 | 17.81 | 18.51 | 49,487 | +0.28(+1.52%) |
Apr 20, 2004 | 17.89 | 19.69 | 17.60 | 18.23 | 195,256 | +0.42(+2.38%) |
Apr 19, 2004 | 17.55 | 18.27 | 16.27 | 17.80 | 208,608 | +1.98(+12.48%) |
Apr 16, 2004 | 15.35 | 15.91 | 15.35 | 15.83 | 39,810 | +0.52(+3.41%) |
Apr 15, 2004 | 15.54 | 15.54 | 15.10 | 15.31 | 9,309 | +0.06(+0.38%) |
Apr 14, 2004 | 14.08 | 15.55 | 13.67 | 15.25 | 19,844 | -0.01(-0.05%) |
Apr 13, 2004 | 16.33 | 16.33 | 15.02 | 15.26 | 15,556 | +0.07(+0.43%) |
Apr 12, 2004 | 15.14 | 15.75 | 14.61 | 15.19 | 38,340 | +0.32(+2.14%) |
Apr 08, 2004 | 14.75 | 15.37 | 14.19 | 14.87 | 8,329 | +0.18(+1.22%) |
Apr 07, 2004 | 13.87 | 14.70 | 13.78 | 14.69 | 14,209 | +0.96(+7.02%) |
Apr 06, 2004 | 13.71 | 13.87 | 13.67 | 13.73 | 2,939 | -0.01(-0.06%) |
Apr 05, 2004 | 13.68 | 13.74 | 13.67 | 13.74 | 5,144 | -0.19(-1.35%) |
Apr 02, 2004 | 13.75 | 14.00 | 13.71 | 13.93 | 7,472 | +0.22(+1.61%) |