Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.73 | 17.74 | 17.59 | 17.68 | 354,991 | -0.12(-0.65%) |
Jun 29, 2004 | 17.84 | 17.84 | 17.66 | 17.79 | 305,595 | +0.11(+0.62%) |
Jun 28, 2004 | 17.88 | 18.06 | 17.61 | 17.68 | 645,589 | +0.03(+0.16%) |
Jun 25, 2004 | 17.62 | 17.73 | 17.60 | 17.65 | 373,566 | -0.07(-0.41%) |
Jun 24, 2004 | 17.62 | 17.89 | 17.62 | 17.73 | 1,172,848 | +0.13(+0.74%) |
Jun 23, 2004 | 17.37 | 17.62 | 17.36 | 17.60 | 765,709 | +0.62(+3.64%) |
Jun 22, 2004 | 16.94 | 17.05 | 16.90 | 16.98 | 453,508 | +0.20(+1.17%) |
Jun 21, 2004 | 16.92 | 16.93 | 16.74 | 16.78 | 451,307 | +0.06(+0.35%) |
Jun 18, 2004 | 16.57 | 16.82 | 16.57 | 16.72 | 494,649 | +0.23(+1.41%) |
Jun 17, 2004 | 16.53 | 16.67 | 16.47 | 16.49 | 280,278 | -0.04(-0.22%) |
Jun 16, 2004 | 16.48 | 16.57 | 16.43 | 16.53 | 446,216 | +0.17(+1.02%) |
Jun 15, 2004 | 16.07 | 16.51 | 16.07 | 16.36 | 346,323 | +0.44(+2.79%) |
Jun 14, 2004 | 15.92 | 15.99 | 15.90 | 15.92 | 380,997 | -0.49(-3.01%) |
Jun 10, 2004 | 16.28 | 16.48 | 16.28 | 16.41 | 186,989 | +0.17(+1.03%) |
Jun 09, 2004 | 16.43 | 16.48 | 16.19 | 16.24 | 278,764 | -0.37(-2.23%) |
Jun 08, 2004 | 16.46 | 16.64 | 16.35 | 16.61 | 387,051 | +0.01(+0.04%) |
Jun 07, 2004 | 16.32 | 16.61 | 16.29 | 16.61 | 504,418 | +0.47(+2.93%) |
Jun 04, 2004 | 15.99 | 16.17 | 15.97 | 16.13 | 582,021 | +0.51(+3.26%) |
Jun 03, 2004 | 15.65 | 15.81 | 15.52 | 15.63 | 360,357 | -0.20(-1.29%) |
Jun 02, 2004 | 15.70 | 15.87 | 15.59 | 15.83 | 223,314 | +0.20(+1.30%) |
Jun 01, 2004 | 15.81 | 15.81 | 15.53 | 15.63 | 353,615 | -0.07(-0.46%) |
May 28, 2004 | 15.63 | 15.84 | 15.55 | 15.70 | 408,790 | +0.04(+0.23%) |
May 27, 2004 | 15.44 | 15.70 | 15.44 | 15.66 | 431,906 | +0.55(+3.61%) |
May 26, 2004 | 15.15 | 15.21 | 15.06 | 15.12 | 566,473 | -0.12(-0.76%) |
May 25, 2004 | 14.90 | 15.26 | 14.83 | 15.23 | 491,897 | +0.20(+1.31%) |
May 24, 2004 | 15.00 | 15.07 | 14.96 | 15.04 | 550,925 | +0.03(+0.19%) |
May 21, 2004 | 15.07 | 15.14 | 14.99 | 15.01 | 651,231 | +0.11(+0.73%) |
May 20, 2004 | 14.84 | 14.96 | 14.76 | 14.90 | 693,059 | +0.21(+1.43%) |
May 19, 2004 | 14.97 | 15.14 | 14.69 | 14.69 | 519,553 | -0.21(-1.41%) |
May 18, 2004 | 14.89 | 14.95 | 14.80 | 14.90 | 422,275 | -0.07(-0.44%) |
May 17, 2004 | 14.90 | 14.98 | 14.83 | 14.96 | 720,027 | +0.10(+0.68%) |
May 14, 2004 | 14.82 | 14.96 | 14.78 | 14.86 | 288,121 | +0.15(+1.04%) |
May 13, 2004 | 14.70 | 14.75 | 14.59 | 14.71 | 534,001 | -0.30(-1.99%) |
May 12, 2004 | 15.12 | 15.12 | 14.73 | 15.01 | 902,202 | +0.47(+3.20%) |
May 11, 2004 | 14.30 | 14.64 | 14.30 | 14.54 | 786,072 | +0.27(+1.88%) |
May 10, 2004 | 14.17 | 14.27 | 13.99 | 14.27 | 1,250,038 | -0.23(-1.55%) |
May 07, 2004 | 14.54 | 14.59 | 14.46 | 14.50 | 996,178 | -0.11(-0.75%) |
May 06, 2004 | 14.67 | 14.67 | 14.54 | 14.61 | 957,789 | -0.12(-0.79%) |
May 05, 2004 | 14.64 | 14.75 | 14.62 | 14.72 | 591,653 | +0.12(+0.85%) |
May 04, 2004 | 14.50 | 14.74 | 14.43 | 14.60 | 570,876 | +0.23(+1.62%) |
May 03, 2004 | 14.35 | 14.40 | 14.27 | 14.37 | 2,103,670 | -0.28(-1.89%) |
Apr 30, 2004 | 14.68 | 14.81 | 14.62 | 14.64 | 768,460 | -0.31(-2.09%) |
Apr 29, 2004 | 14.97 | 14.97 | 14.79 | 14.96 | 925,317 | +0.05(+0.34%) |
Apr 28, 2004 | 14.94 | 15.04 | 14.90 | 14.91 | 1,451,888 | -0.32(-2.10%) |
Apr 27, 2004 | 15.19 | 15.25 | 15.07 | 15.23 | 2,933,222 | -0.33(-2.10%) |
Apr 26, 2004 | 15.81 | 15.85 | 15.44 | 15.55 | 1,044,886 | -0.29(-1.83%) |
Apr 23, 2004 | 15.79 | 15.87 | 15.71 | 15.84 | 1,109,005 | -0.23(-1.45%) |
Apr 22, 2004 | 15.88 | 16.17 | 15.87 | 16.08 | 647,516 | +0.23(+1.47%) |
Apr 21, 2004 | 15.76 | 15.89 | 15.71 | 15.84 | 1,401,392 | -0.45(-2.77%) |
Apr 20, 2004 | 16.17 | 16.43 | 16.17 | 16.29 | 634,582 | +0.28(+1.77%) |
Apr 19, 2004 | 16.05 | 16.06 | 15.92 | 16.01 | 476,074 | -0.34(-2.09%) |
Apr 16, 2004 | 15.95 | 16.39 | 15.63 | 16.35 | 596,606 | +0.60(+3.83%) |
Apr 15, 2004 | 15.80 | 15.84 | 15.68 | 15.75 | 721,128 | -0.17(-1.05%) |
Apr 14, 2004 | 15.90 | 16.06 | 15.87 | 15.92 | 927,106 | -0.24(-1.48%) |
Apr 13, 2004 | 16.27 | 16.30 | 16.12 | 16.16 | 680,400 | -0.30(-1.81%) |
Apr 12, 2004 | 16.33 | 16.46 | 16.30 | 16.45 | 204,877 | +0.13(+0.80%) |
Apr 08, 2004 | 16.36 | 16.43 | 16.24 | 16.32 | 375,493 | -0.04(-0.22%) |
Apr 07, 2004 | 16.41 | 16.51 | 16.25 | 16.36 | 667,191 | -0.15(-0.92%) |
Apr 06, 2004 | 16.45 | 16.60 | 16.43 | 16.51 | 665,540 | -0.31(-1.81%) |
Apr 05, 2004 | 16.72 | 16.82 | 16.64 | 16.82 | 456,260 | +0.25(+1.49%) |
Apr 02, 2004 | 16.50 | 16.72 | 16.50 | 16.57 | 617,933 | +0.13(+0.80%) |