Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.21 | 18.27 | 18.03 | 18.04 | 257,040 | -0.09(-0.51%) |
Jun 29, 2004 | 18.02 | 18.18 | 17.84 | 18.13 | 439,508 | +0.16(+0.91%) |
Jun 28, 2004 | 18.07 | 18.16 | 17.83 | 17.97 | 565,596 | -0.06(-0.34%) |
Jun 25, 2004 | 18.09 | 18.27 | 16.35 | 18.03 | 2,775,206 | -0.15(-0.82%) |
Jun 24, 2004 | 18.15 | 18.69 | 18.10 | 18.18 | 423,476 | -0.10(-0.55%) |
Jun 23, 2004 | 18.04 | 18.28 | 17.74 | 18.28 | 357,370 | +0.26(+1.45%) |
Jun 22, 2004 | 17.59 | 18.02 | 17.49 | 18.02 | 401,321 | +0.39(+2.24%) |
Jun 21, 2004 | 17.36 | 17.63 | 17.22 | 17.63 | 335,395 | +0.47(+2.72%) |
Jun 18, 2004 | 17.37 | 17.39 | 17.10 | 17.16 | 956,290 | -0.09(-0.55%) |
Jun 17, 2004 | 17.38 | 17.42 | 17.24 | 17.25 | 312,879 | -0.06(-0.35%) |
Jun 16, 2004 | 17.35 | 17.35 | 17.21 | 17.32 | 272,531 | +0.05(+0.29%) |
Jun 15, 2004 | 17.22 | 17.35 | 17.13 | 17.27 | 228,760 | +0.09(+0.52%) |
Jun 14, 2004 | 17.21 | 17.33 | 17.08 | 17.18 | 312,879 | -0.10(-0.58%) |
Jun 10, 2004 | 16.94 | 17.28 | 16.94 | 17.28 | 192,555 | +0.32(+1.87%) |
Jun 09, 2004 | 17.13 | 17.13 | 16.79 | 16.96 | 442,030 | -0.16(-0.91%) |
Jun 08, 2004 | 17.07 | 17.17 | 17.04 | 17.12 | 141,939 | -0.09(-0.52%) |
Jun 07, 2004 | 17.10 | 17.21 | 17.00 | 17.20 | 247,313 | +0.08(+0.45%) |
Jun 04, 2004 | 16.99 | 17.21 | 16.99 | 17.13 | 78,354 | +0.14(+0.82%) |
Jun 03, 2004 | 17.10 | 17.18 | 16.99 | 16.99 | 106,814 | -0.21(-1.19%) |
Jun 02, 2004 | 17.07 | 17.21 | 17.07 | 17.19 | 96,727 | +0.12(+0.72%) |
Jun 01, 2004 | 17.24 | 17.28 | 17.07 | 17.07 | 118,703 | -0.25(-1.44%) |
May 28, 2004 | 17.28 | 17.35 | 17.22 | 17.32 | 120,684 | -0.03(-0.16%) |
May 27, 2004 | 17.29 | 17.35 | 17.18 | 17.35 | 157,790 | +0.08(+0.45%) |
May 26, 2004 | 16.90 | 17.28 | 16.90 | 17.27 | 354,488 | +0.35(+2.07%) |
May 25, 2004 | 16.67 | 16.92 | 16.59 | 16.92 | 289,282 | +0.28(+1.70%) |
May 24, 2004 | 16.64 | 16.70 | 16.47 | 16.64 | 145,361 | +0.06(+0.33%) |
May 21, 2004 | 16.47 | 16.64 | 16.47 | 16.58 | 78,354 | +0.04(+0.27%) |
May 20, 2004 | 16.63 | 16.64 | 16.54 | 16.54 | 51,876 | +0.02(+0.13%) |
May 19, 2004 | 16.43 | 16.80 | 16.43 | 16.52 | 67,907 | +0.06(+0.34%) |
May 18, 2004 | 16.47 | 16.57 | 16.33 | 16.46 | 80,336 | +0.09(+0.54%) |
May 17, 2004 | 16.63 | 16.77 | 16.35 | 16.37 | 142,479 | -0.20(-1.21%) |
May 14, 2004 | 16.45 | 16.66 | 16.45 | 16.57 | 62,503 | +0.05(+0.30%) |
May 13, 2004 | 16.35 | 16.70 | 16.35 | 16.52 | 94,025 | +0.09(+0.54%) |
May 12, 2004 | 16.42 | 16.46 | 16.32 | 16.43 | 180,666 | -0.01(-0.07%) |
May 11, 2004 | 16.38 | 16.47 | 16.33 | 16.44 | 66,286 | +0.15(+0.92%) |
May 10, 2004 | 16.43 | 16.48 | 16.18 | 16.29 | 84,479 | -0.12(-0.71%) |
May 07, 2004 | 16.66 | 16.82 | 16.41 | 16.41 | 110,057 | -0.25(-1.50%) |
May 06, 2004 | 17.03 | 17.03 | 16.66 | 16.66 | 210,207 | -0.42(-2.43%) |
May 05, 2004 | 16.93 | 17.25 | 16.91 | 17.08 | 176,703 | +0.16(+0.95%) |
May 04, 2004 | 16.72 | 16.97 | 16.72 | 16.92 | 134,914 | +0.24(+1.47%) |
May 03, 2004 | 16.79 | 16.80 | 16.66 | 16.67 | 119,964 | +0.01(+0.07%) |
Apr 30, 2004 | 16.57 | 16.77 | 16.52 | 16.66 | 136,715 | +0.08(+0.47%) |
Apr 29, 2004 | 16.66 | 16.89 | 16.57 | 16.58 | 123,206 | -0.18(-1.06%) |
Apr 28, 2004 | 16.79 | 16.84 | 16.64 | 16.76 | 139,057 | -0.06(-0.36%) |
Apr 27, 2004 | 16.99 | 17.04 | 16.80 | 16.82 | 100,870 | -0.16(-0.95%) |
Apr 26, 2004 | 16.92 | 17.07 | 16.91 | 16.98 | 84,479 | +0.10(+0.59%) |
Apr 23, 2004 | 16.82 | 16.99 | 16.71 | 16.88 | 101,050 | -0.04(-0.23%) |
Apr 22, 2004 | 16.66 | 16.93 | 16.61 | 16.92 | 162,834 | +0.30(+1.80%) |
Apr 21, 2004 | 16.60 | 16.64 | 16.38 | 16.62 | 159,952 | +0.02(+0.13%) |
Apr 20, 2004 | 16.71 | 16.80 | 16.58 | 16.60 | 99,429 | -0.04(-0.23%) |
Apr 19, 2004 | 16.72 | 16.82 | 16.59 | 16.64 | 93,305 | -0.08(-0.50%) |
Apr 16, 2004 | 16.44 | 16.84 | 16.44 | 16.72 | 92,224 | +0.17(+1.01%) |
Apr 15, 2004 | 16.66 | 16.77 | 16.46 | 16.55 | 157,790 | -0.06(-0.33%) |
Apr 14, 2004 | 16.88 | 16.97 | 16.56 | 16.61 | 96,907 | -0.35(-2.06%) |
Apr 13, 2004 | 17.18 | 17.18 | 16.95 | 16.96 | 187,331 | -0.16(-0.94%) |
Apr 12, 2004 | 16.88 | 17.15 | 16.88 | 17.12 | 152,026 | +0.17(+1.02%) |
Apr 08, 2004 | 17.09 | 17.13 | 16.94 | 16.95 | 103,212 | -0.14(-0.84%) |
Apr 07, 2004 | 17.08 | 17.09 | 16.92 | 17.09 | 87,901 | +0.12(+0.69%) |
Apr 06, 2004 | 17.04 | 17.09 | 16.98 | 16.98 | 88,442 | -0.11(-0.65%) |
Apr 05, 2004 | 17.19 | 17.19 | 16.86 | 17.09 | 133,293 | +0.01(+0.07%) |
Apr 02, 2004 | 16.98 | 17.32 | 16.88 | 17.08 | 142,479 | +0.14(+0.85%) |