Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.63 | 16.86 | 16.63 | 16.86 | 369,460 | +0.23(+1.39%) |
Jun 29, 2004 | 16.56 | 16.77 | 16.48 | 16.63 | 486,084 | +0.09(+0.56%) |
Jun 28, 2004 | 16.62 | 16.62 | 16.42 | 16.54 | 429,898 | -0.06(-0.36%) |
Jun 25, 2004 | 16.50 | 16.59 | 16.40 | 16.59 | 537,107 | +0.16(+1.00%) |
Jun 24, 2004 | 16.40 | 16.52 | 16.35 | 16.43 | 285,029 | +0.09(+0.56%) |
Jun 23, 2004 | 16.30 | 16.34 | 16.20 | 16.34 | 495,499 | +0.04(+0.24%) |
Jun 22, 2004 | 16.21 | 16.38 | 16.14 | 16.30 | 672,864 | +0.09(+0.57%) |
Jun 21, 2004 | 16.18 | 16.28 | 16.07 | 16.21 | 706,728 | +0.13(+0.78%) |
Jun 18, 2004 | 16.17 | 16.17 | 15.94 | 16.08 | 1,253,402 | -0.08(-0.49%) |
Jun 17, 2004 | 16.46 | 16.46 | 15.87 | 16.16 | 1,950,715 | -0.30(-1.84%) |
Jun 16, 2004 | 16.46 | 16.58 | 16.41 | 16.46 | 255,873 | -0.03(-0.20%) |
Jun 15, 2004 | 16.50 | 16.50 | 16.36 | 16.50 | 262,555 | +0.24(+1.46%) |
Jun 14, 2004 | 16.33 | 16.38 | 16.25 | 16.26 | 339,089 | -0.11(-0.64%) |
Jun 10, 2004 | 16.20 | 16.37 | 16.17 | 16.36 | 318,134 | +0.23(+1.43%) |
Jun 09, 2004 | 16.30 | 16.43 | 16.13 | 16.13 | 242,055 | -0.14(-0.85%) |
Jun 08, 2004 | 16.30 | 16.53 | 16.20 | 16.27 | 151,094 | -0.07(-0.44%) |
Jun 07, 2004 | 16.22 | 16.34 | 16.11 | 16.34 | 216,088 | +0.29(+1.81%) |
Jun 04, 2004 | 16.17 | 16.32 | 16.02 | 16.05 | 216,999 | -0.05(-0.29%) |
Jun 03, 2004 | 16.29 | 16.33 | 16.10 | 16.10 | 153,979 | -0.16(-0.97%) |
Jun 02, 2004 | 16.27 | 16.38 | 16.25 | 16.26 | 157,472 | -0.01(-0.04%) |
Jun 01, 2004 | 16.32 | 16.44 | 16.23 | 16.27 | 274,248 | -0.06(-0.36%) |
May 28, 2004 | 16.20 | 16.34 | 16.14 | 16.32 | 249,040 | +0.08(+0.49%) |
May 27, 2004 | 16.18 | 16.30 | 16.13 | 16.25 | 219,428 | +0.03(+0.20%) |
May 26, 2004 | 16.22 | 16.27 | 16.08 | 16.21 | 195,891 | -0.01(-0.08%) |
May 25, 2004 | 15.87 | 16.25 | 15.84 | 16.23 | 306,896 | +0.30(+1.90%) |
May 24, 2004 | 15.77 | 15.92 | 15.74 | 15.92 | 267,262 | +0.25(+1.60%) |
May 21, 2004 | 15.64 | 15.76 | 15.59 | 15.67 | 830,185 | -0.16(-1.00%) |
May 20, 2004 | 15.80 | 15.88 | 15.67 | 15.83 | 852,052 | +0.14(+0.88%) |
May 19, 2004 | 15.87 | 15.96 | 15.67 | 15.69 | 336,812 | -0.01(-0.08%) |
May 18, 2004 | 15.64 | 15.71 | 15.61 | 15.71 | 178,124 | +0.09(+0.59%) |
May 17, 2004 | 15.64 | 15.75 | 15.55 | 15.61 | 275,766 | -0.16(-1.00%) |
May 14, 2004 | 15.64 | 15.95 | 15.64 | 15.77 | 275,463 | +0.00(+0.00%) |
May 13, 2004 | 15.84 | 15.90 | 15.72 | 15.77 | 247,066 | -0.03(-0.17%) |
May 12, 2004 | 15.73 | 15.83 | 15.54 | 15.80 | 280,929 | +0.07(+0.42%) |
May 11, 2004 | 15.74 | 15.77 | 15.66 | 15.73 | 214,569 | +0.14(+0.89%) |
May 10, 2004 | 15.86 | 15.86 | 15.41 | 15.59 | 460,876 | -0.29(-1.82%) |
May 07, 2004 | 16.39 | 16.43 | 15.88 | 15.88 | 280,929 | -0.49(-2.98%) |
May 06, 2004 | 16.36 | 16.48 | 16.23 | 16.37 | 228,843 | -0.13(-0.76%) |
May 05, 2004 | 16.40 | 16.53 | 16.38 | 16.50 | 212,747 | +0.06(+0.36%) |
May 04, 2004 | 16.36 | 16.53 | 16.28 | 16.44 | 190,272 | +0.05(+0.28%) |
May 03, 2004 | 16.29 | 16.42 | 16.19 | 16.39 | 365,816 | +0.16(+1.02%) |
Apr 30, 2004 | 16.27 | 16.40 | 16.17 | 16.23 | 308,263 | -0.04(-0.24%) |
Apr 29, 2004 | 16.43 | 16.59 | 16.20 | 16.27 | 287,611 | -0.14(-0.84%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.34 | 16.40 | 239,625 | -0.19(-1.15%) |
Apr 27, 2004 | 16.51 | 16.59 | 16.40 | 16.59 | 297,330 | +0.09(+0.52%) |
Apr 26, 2004 | 16.54 | 16.64 | 16.46 | 16.51 | 240,536 | -0.03(-0.20%) |
Apr 23, 2004 | 16.51 | 16.59 | 16.46 | 16.54 | 179,643 | +0.00(+0.00%) |
Apr 22, 2004 | 16.31 | 16.58 | 16.30 | 16.54 | 278,044 | +0.24(+1.49%) |
Apr 21, 2004 | 16.15 | 16.31 | 15.87 | 16.30 | 223,377 | +0.13(+0.77%) |
Apr 20, 2004 | 16.40 | 16.50 | 16.17 | 16.17 | 201,054 | -0.20(-1.25%) |
Apr 19, 2004 | 16.46 | 16.48 | 16.36 | 16.38 | 213,051 | -0.12(-0.72%) |
Apr 16, 2004 | 16.46 | 16.51 | 16.33 | 16.50 | 178,428 | +0.12(+0.72%) |
Apr 15, 2004 | 16.31 | 16.40 | 16.28 | 16.38 | 290,496 | +0.07(+0.44%) |
Apr 14, 2004 | 16.47 | 16.47 | 16.21 | 16.31 | 314,641 | -0.19(-1.16%) |
Apr 13, 2004 | 16.77 | 16.78 | 16.40 | 16.50 | 287,915 | -0.28(-1.65%) |
Apr 12, 2004 | 16.83 | 16.96 | 16.69 | 16.77 | 202,421 | -0.05(-0.27%) |
Apr 08, 2004 | 17.06 | 17.06 | 16.81 | 16.82 | 211,684 | -0.16(-0.97%) |
Apr 07, 2004 | 17.09 | 17.16 | 16.98 | 16.98 | 299,000 | -0.11(-0.62%) |
Apr 06, 2004 | 17.09 | 17.19 | 17.08 | 17.09 | 342,582 | -0.07(-0.38%) |
Apr 05, 2004 | 17.22 | 17.23 | 17.10 | 17.15 | 462,850 | +0.00(+0.00%) |
Apr 02, 2004 | 17.12 | 17.18 | 17.04 | 17.15 | 445,539 | +0.06(+0.35%) |