Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.71 | 15.89 | 15.58 | 15.89 | 234,023 | +0.26(+1.69%) |
Jun 29, 2004 | 15.50 | 15.79 | 15.48 | 15.62 | 302,193 | +0.25(+1.61%) |
Jun 28, 2004 | 15.50 | 15.62 | 15.33 | 15.38 | 205,678 | +0.01(+0.06%) |
Jun 25, 2004 | 15.33 | 15.55 | 15.27 | 15.37 | 496,041 | +0.03(+0.22%) |
Jun 24, 2004 | 15.46 | 15.51 | 15.33 | 15.33 | 134,932 | -0.06(-0.39%) |
Jun 23, 2004 | 15.45 | 15.49 | 15.28 | 15.39 | 214,111 | -0.04(-0.28%) |
Jun 22, 2004 | 14.98 | 15.45 | 14.98 | 15.44 | 355,603 | +0.32(+2.15%) |
Jun 21, 2004 | 15.13 | 15.25 | 14.94 | 15.11 | 227,816 | -0.01(-0.06%) |
Jun 18, 2004 | 15.21 | 15.37 | 15.12 | 15.12 | 352,792 | -0.04(-0.28%) |
Jun 17, 2004 | 15.17 | 15.33 | 15.00 | 15.16 | 289,425 | -0.12(-0.78%) |
Jun 16, 2004 | 15.39 | 15.42 | 15.21 | 15.28 | 171,711 | -0.09(-0.56%) |
Jun 15, 2004 | 15.11 | 15.53 | 15.11 | 15.37 | 197,830 | +0.26(+1.75%) |
Jun 14, 2004 | 15.45 | 15.49 | 15.09 | 15.10 | 159,529 | -0.44(-2.80%) |
Jun 10, 2004 | 15.58 | 15.79 | 15.50 | 15.54 | 254,755 | +0.02(+0.11%) |
Jun 09, 2004 | 15.58 | 15.75 | 15.51 | 15.52 | 162,106 | +0.00(+0.00%) |
Jun 08, 2004 | 15.45 | 15.58 | 15.33 | 15.52 | 190,451 | -0.01(-0.06%) |
Jun 07, 2004 | 15.48 | 15.58 | 15.37 | 15.53 | 161,169 | +0.16(+1.06%) |
Jun 04, 2004 | 15.11 | 15.54 | 15.01 | 15.37 | 194,668 | +0.36(+2.39%) |
Jun 03, 2004 | 15.32 | 15.37 | 15.01 | 15.01 | 158,358 | -0.40(-2.60%) |
Jun 02, 2004 | 15.38 | 15.56 | 15.37 | 15.41 | 159,764 | +0.03(+0.17%) |
Jun 01, 2004 | 15.16 | 15.44 | 15.07 | 15.38 | 251,827 | +0.18(+1.18%) |
May 28, 2004 | 15.24 | 15.28 | 15.09 | 15.21 | 167,845 | -0.03(-0.22%) |
May 27, 2004 | 15.41 | 15.56 | 15.15 | 15.24 | 153,204 | -0.12(-0.78%) |
May 26, 2004 | 15.15 | 15.46 | 15.12 | 15.36 | 229,924 | +0.34(+2.27%) |
May 25, 2004 | 14.73 | 15.13 | 14.68 | 15.02 | 386,291 | +0.18(+1.21%) |
May 24, 2004 | 14.74 | 14.90 | 14.57 | 14.84 | 289,425 | +0.16(+1.11%) |
May 21, 2004 | 14.68 | 14.82 | 14.48 | 14.68 | 145,240 | +0.05(+0.35%) |
May 20, 2004 | 14.66 | 14.73 | 14.41 | 14.62 | 304,535 | -0.08(-0.52%) |
May 19, 2004 | 14.94 | 15.12 | 14.62 | 14.70 | 408,546 | -0.13(-0.86%) |
May 18, 2004 | 14.81 | 14.94 | 14.68 | 14.83 | 270,919 | +0.04(+0.29%) |
May 17, 2004 | 15.15 | 15.15 | 14.68 | 14.79 | 392,499 | -0.40(-2.64%) |
May 14, 2004 | 15.32 | 15.42 | 15.09 | 15.19 | 297,976 | -0.14(-0.89%) |
May 13, 2004 | 15.44 | 15.54 | 15.15 | 15.32 | 259,558 | -0.11(-0.72%) |
May 12, 2004 | 15.37 | 15.54 | 15.28 | 15.44 | 588,573 | +0.04(+0.28%) |
May 11, 2004 | 14.97 | 15.44 | 14.97 | 15.39 | 351,270 | +0.33(+2.21%) |
May 10, 2004 | 15.28 | 15.28 | 14.86 | 15.06 | 685,205 | -0.31(-2.00%) |
May 07, 2004 | 15.38 | 15.52 | 15.36 | 15.37 | 336,980 | -0.09(-0.55%) |
May 06, 2004 | 15.50 | 15.56 | 15.32 | 15.45 | 347,170 | -0.15(-0.93%) |
May 05, 2004 | 15.72 | 15.73 | 15.57 | 15.60 | 489,716 | -0.17(-1.08%) |
May 04, 2004 | 15.55 | 15.97 | 15.54 | 15.77 | 482,103 | +0.17(+1.09%) |
May 03, 2004 | 15.50 | 15.64 | 15.44 | 15.60 | 517,124 | +0.06(+0.38%) |
Apr 30, 2004 | 15.88 | 16.08 | 15.45 | 15.54 | 666,698 | +0.01(+0.05%) |
Apr 29, 2004 | 15.67 | 15.84 | 15.50 | 15.53 | 404,915 | -0.19(-1.19%) |
Apr 28, 2004 | 15.97 | 15.97 | 15.58 | 15.72 | 318,005 | -0.33(-2.07%) |
Apr 27, 2004 | 16.04 | 16.26 | 15.95 | 16.05 | 309,220 | +0.00(+0.00%) |
Apr 26, 2004 | 16.20 | 16.47 | 15.94 | 16.05 | 288,606 | -0.24(-1.47%) |
Apr 23, 2004 | 16.31 | 16.33 | 16.14 | 16.29 | 279,938 | -0.05(-0.31%) |
Apr 22, 2004 | 16.35 | 16.44 | 16.20 | 16.34 | 560,579 | -0.01(-0.05%) |
Apr 21, 2004 | 16.22 | 16.56 | 16.18 | 16.35 | 589,979 | +0.13(+0.79%) |
Apr 20, 2004 | 16.27 | 16.43 | 15.99 | 16.22 | 1,062,712 | -1.02(-5.94%) |
Apr 19, 2004 | 17.08 | 17.32 | 16.80 | 17.25 | 228,518 | +0.15(+0.85%) |
Apr 16, 2004 | 16.98 | 17.19 | 16.85 | 17.10 | 200,524 | +0.12(+0.70%) |
Apr 15, 2004 | 16.99 | 17.11 | 16.83 | 16.98 | 212,589 | -0.05(-0.30%) |
Apr 14, 2004 | 16.73 | 17.03 | 16.58 | 17.03 | 323,276 | +0.24(+1.42%) |
Apr 13, 2004 | 17.40 | 17.41 | 16.48 | 16.79 | 359,000 | -0.65(-3.72%) |
Apr 12, 2004 | 17.43 | 17.55 | 17.33 | 17.44 | 181,550 | +0.02(+0.10%) |
Apr 08, 2004 | 17.28 | 17.44 | 17.13 | 17.43 | 392,733 | +0.23(+1.34%) |
Apr 07, 2004 | 17.14 | 17.30 | 16.86 | 17.19 | 221,491 | +0.05(+0.30%) |
Apr 06, 2004 | 17.16 | 17.20 | 16.98 | 17.14 | 281,929 | -0.06(-0.35%) |
Apr 05, 2004 | 17.08 | 17.20 | 17.00 | 17.20 | 482,220 | +0.05(+0.30%) |
Apr 02, 2004 | 16.91 | 17.31 | 16.91 | 17.15 | 402,338 | +0.24(+1.41%) |