Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.93 | 15.35 | 14.82 | 15.03 | 618,553 | +0.25(+1.68%) |
Jun 29, 2004 | 14.28 | 14.88 | 14.28 | 14.79 | 824,701 | +0.38(+2.62%) |
Jun 28, 2004 | 14.67 | 14.67 | 14.19 | 14.41 | 1,047,241 | -0.12(-0.82%) |
Jun 25, 2004 | 14.65 | 14.83 | 13.20 | 14.53 | 4,530,267 | -2.10(-12.63%) |
Jun 24, 2004 | 16.76 | 16.76 | 16.38 | 16.63 | 328,491 | -0.05(-0.28%) |
Jun 23, 2004 | 16.54 | 16.81 | 16.41 | 16.67 | 370,610 | -0.02(-0.11%) |
Jun 22, 2004 | 16.19 | 16.79 | 16.07 | 16.69 | 229,596 | +0.27(+1.63%) |
Jun 21, 2004 | 16.58 | 16.58 | 16.19 | 16.42 | 333,918 | -0.11(-0.67%) |
Jun 18, 2004 | 16.07 | 16.58 | 15.83 | 16.54 | 427,820 | +0.29(+1.76%) |
Jun 17, 2004 | 16.42 | 16.49 | 16.06 | 16.25 | 272,476 | -0.13(-0.79%) |
Jun 16, 2004 | 16.41 | 16.41 | 16.10 | 16.38 | 181,723 | +0.16(+0.97%) |
Jun 15, 2004 | 15.59 | 16.34 | 15.59 | 16.22 | 233,287 | +0.56(+3.59%) |
Jun 14, 2004 | 15.91 | 16.12 | 15.60 | 15.66 | 454,741 | -0.33(-2.07%) |
Jun 10, 2004 | 16.35 | 16.45 | 15.98 | 15.99 | 378,101 | -0.15(-0.91%) |
Jun 09, 2004 | 16.53 | 16.55 | 15.98 | 16.14 | 394,059 | -0.27(-1.63%) |
Jun 08, 2004 | 16.42 | 16.68 | 16.03 | 16.41 | 512,059 | -0.29(-1.71%) |
Jun 07, 2004 | 16.03 | 16.69 | 16.03 | 16.69 | 264,442 | +0.53(+3.25%) |
Jun 04, 2004 | 16.03 | 16.44 | 15.91 | 16.17 | 188,345 | +0.06(+0.40%) |
Jun 03, 2004 | 16.17 | 16.31 | 15.95 | 16.10 | 388,522 | +0.02(+0.12%) |
Jun 02, 2004 | 16.13 | 16.35 | 15.98 | 16.08 | 493,496 | -0.14(-0.85%) |
Jun 01, 2004 | 15.76 | 16.26 | 15.49 | 16.22 | 451,919 | +0.60(+3.83%) |
May 28, 2004 | 15.94 | 15.95 | 15.61 | 15.62 | 289,085 | -0.30(-1.91%) |
May 27, 2004 | 15.42 | 15.94 | 15.26 | 15.93 | 652,422 | +0.56(+3.66%) |
May 26, 2004 | 15.38 | 15.44 | 15.15 | 15.37 | 545,929 | +0.06(+0.42%) |
May 25, 2004 | 15.38 | 15.42 | 15.07 | 15.30 | 772,377 | +0.03(+0.18%) |
May 24, 2004 | 15.48 | 15.49 | 15.20 | 15.27 | 216,135 | +0.07(+0.48%) |
May 21, 2004 | 15.26 | 15.41 | 15.07 | 15.20 | 420,655 | -0.01(-0.06%) |
May 20, 2004 | 15.15 | 15.49 | 15.15 | 15.21 | 307,322 | +0.06(+0.36%) |
May 19, 2004 | 15.02 | 15.48 | 14.93 | 15.15 | 786,598 | +0.24(+1.61%) |
May 18, 2004 | 14.85 | 14.92 | 14.37 | 14.91 | 790,072 | +0.18(+1.19%) |
May 17, 2004 | 14.86 | 14.92 | 14.40 | 14.74 | 317,309 | -0.26(-1.72%) |
May 14, 2004 | 15.25 | 15.29 | 14.60 | 15.00 | 280,075 | -0.16(-1.03%) |
May 13, 2004 | 15.16 | 15.44 | 15.06 | 15.15 | 376,364 | -0.18(-1.14%) |
May 12, 2004 | 15.37 | 15.37 | 14.52 | 15.33 | 545,277 | -0.05(-0.30%) |
May 11, 2004 | 14.75 | 15.37 | 14.55 | 15.37 | 1,026,507 | +0.76(+5.23%) |
May 10, 2004 | 15.43 | 15.49 | 14.37 | 14.61 | 981,565 | -0.38(-2.52%) |
May 07, 2004 | 14.98 | 15.51 | 14.89 | 14.99 | 830,454 | -0.20(-1.33%) |
May 06, 2004 | 15.57 | 15.57 | 14.85 | 15.19 | 703,769 | -0.40(-2.54%) |
May 05, 2004 | 15.26 | 15.65 | 15.06 | 15.59 | 1,610,322 | +0.30(+1.99%) |
May 04, 2004 | 15.20 | 15.60 | 15.04 | 15.28 | 693,022 | +0.11(+0.73%) |
May 03, 2004 | 15.36 | 15.65 | 14.99 | 15.17 | 580,558 | -0.14(-0.90%) |
Apr 30, 2004 | 15.34 | 15.75 | 15.21 | 15.31 | 549,511 | +0.02(+0.12%) |
Apr 29, 2004 | 15.75 | 15.97 | 15.25 | 15.29 | 887,012 | -0.14(-0.90%) |
Apr 28, 2004 | 16.36 | 16.47 | 15.34 | 15.43 | 1,172,298 | -0.90(-5.53%) |
Apr 27, 2004 | 16.92 | 17.18 | 16.25 | 16.33 | 1,123,122 | +0.67(+4.29%) |
Apr 26, 2004 | 16.03 | 16.03 | 15.39 | 15.66 | 1,262,725 | -0.22(-1.39%) |
Apr 23, 2004 | 16.70 | 16.72 | 15.78 | 15.88 | 899,279 | -0.62(-3.74%) |
Apr 22, 2004 | 17.82 | 17.91 | 16.29 | 16.50 | 1,357,712 | -1.53(-8.48%) |
Apr 21, 2004 | 18.29 | 18.29 | 17.69 | 18.03 | 349,008 | -0.05(-0.26%) |
Apr 20, 2004 | 18.15 | 18.42 | 18.04 | 18.07 | 359,972 | -0.24(-1.31%) |
Apr 19, 2004 | 18.19 | 18.42 | 18.04 | 18.31 | 597,601 | +0.14(+0.76%) |
Apr 16, 2004 | 18.42 | 18.42 | 17.88 | 18.17 | 505,437 | -0.18(-0.95%) |
Apr 15, 2004 | 18.33 | 18.52 | 18.19 | 18.35 | 342,386 | -0.06(-0.35%) |
Apr 14, 2004 | 18.47 | 18.55 | 18.19 | 18.41 | 432,053 | -0.24(-1.28%) |
Apr 13, 2004 | 18.72 | 18.86 | 18.46 | 18.65 | 687,052 | -0.14(-0.74%) |
Apr 12, 2004 | 19.33 | 19.55 | 18.61 | 18.79 | 633,316 | -0.69(-3.55%) |
Apr 08, 2004 | 20.30 | 20.45 | 19.11 | 19.48 | 837,185 | -0.60(-2.98%) |
Apr 07, 2004 | 20.10 | 20.28 | 19.67 | 20.08 | 191,818 | +0.09(+0.46%) |
Apr 06, 2004 | 20.50 | 20.50 | 19.89 | 19.99 | 352,264 | -0.37(-1.81%) |
Apr 05, 2004 | 20.22 | 20.44 | 19.98 | 20.36 | 224,277 | +0.00(+0.00%) |
Apr 02, 2004 | 20.16 | 20.95 | 20.04 | 20.36 | 357,041 | +0.44(+2.22%) |