Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.26 | 18.79 | 18.26 | 18.77 | 547,255 | +0.54(+2.98%) |
Jun 29, 2004 | 17.86 | 18.37 | 17.86 | 18.22 | 808,238 | -0.23(-1.23%) |
Jun 28, 2004 | 19.11 | 19.24 | 18.45 | 18.45 | 508,668 | -0.66(-3.44%) |
Jun 25, 2004 | 18.88 | 19.29 | 18.81 | 19.11 | 1,185,764 | +0.29(+1.54%) |
Jun 24, 2004 | 18.63 | 19.55 | 18.63 | 18.82 | 1,357,319 | +0.44(+2.41%) |
Jun 23, 2004 | 17.74 | 18.39 | 17.74 | 18.38 | 646,330 | +0.63(+3.52%) |
Jun 22, 2004 | 17.75 | 18.00 | 17.45 | 17.75 | 1,322,382 | +0.39(+2.24%) |
Jun 21, 2004 | 17.43 | 17.55 | 17.35 | 17.36 | 423,934 | -0.04(-0.25%) |
Jun 18, 2004 | 17.53 | 17.63 | 17.36 | 17.41 | 553,513 | -0.07(-0.42%) |
Jun 17, 2004 | 17.52 | 17.53 | 17.29 | 17.48 | 579,585 | +0.17(+1.01%) |
Jun 16, 2004 | 17.63 | 17.79 | 17.31 | 17.31 | 928,692 | -0.17(-1.00%) |
Jun 15, 2004 | 17.64 | 17.79 | 17.48 | 17.48 | 838,743 | +0.19(+1.09%) |
Jun 14, 2004 | 17.86 | 17.86 | 17.23 | 17.29 | 836,917 | -0.57(-3.17%) |
Jun 10, 2004 | 17.98 | 18.10 | 17.69 | 17.86 | 764,176 | -0.10(-0.58%) |
Jun 09, 2004 | 18.66 | 18.66 | 17.90 | 17.96 | 1,247,294 | -0.80(-4.28%) |
Jun 08, 2004 | 19.18 | 19.18 | 18.71 | 18.76 | 640,854 | -0.59(-3.03%) |
Jun 07, 2004 | 18.93 | 19.38 | 18.86 | 19.35 | 655,976 | +0.42(+2.23%) |
Jun 04, 2004 | 18.53 | 19.09 | 18.27 | 18.93 | 801,981 | +0.41(+2.23%) |
Jun 03, 2004 | 18.73 | 18.74 | 18.45 | 18.52 | 328,249 | -0.21(-1.13%) |
Jun 02, 2004 | 18.81 | 18.93 | 18.43 | 18.73 | 629,643 | +0.02(+0.13%) |
Jun 01, 2004 | 18.97 | 19.04 | 18.58 | 18.71 | 723,243 | -0.27(-1.45%) |
May 28, 2004 | 18.92 | 18.99 | 18.76 | 18.98 | 371,007 | +0.05(+0.28%) |
May 27, 2004 | 18.96 | 19.13 | 18.71 | 18.93 | 419,501 | +0.18(+0.94%) |
May 26, 2004 | 18.53 | 18.99 | 18.17 | 18.75 | 1,585,451 | -0.01(-0.08%) |
May 25, 2004 | 18.10 | 18.79 | 17.94 | 18.76 | 556,120 | +0.69(+3.82%) |
May 24, 2004 | 17.72 | 18.14 | 17.69 | 18.07 | 531,873 | +0.43(+2.46%) |
May 21, 2004 | 17.39 | 17.79 | 17.33 | 17.64 | 870,811 | +0.32(+1.86%) |
May 20, 2004 | 17.17 | 17.37 | 16.98 | 17.32 | 787,641 | +0.23(+1.33%) |
May 19, 2004 | 17.39 | 17.45 | 17.02 | 17.09 | 558,727 | -0.35(-1.98%) |
May 18, 2004 | 17.21 | 17.44 | 16.97 | 17.44 | 579,845 | +0.28(+1.63%) |
May 17, 2004 | 17.43 | 17.59 | 17.11 | 17.16 | 563,941 | -0.28(-1.59%) |
May 14, 2004 | 17.46 | 17.58 | 17.28 | 17.43 | 589,231 | +0.09(+0.54%) |
May 13, 2004 | 17.02 | 17.48 | 16.77 | 17.34 | 864,033 | +0.24(+1.41%) |
May 12, 2004 | 16.92 | 17.10 | 16.54 | 17.10 | 946,942 | +0.17(+1.03%) |
May 11, 2004 | 16.81 | 17.21 | 16.68 | 16.92 | 555,077 | +0.14(+0.86%) |
May 10, 2004 | 16.94 | 17.02 | 16.61 | 16.78 | 1,366,183 | -0.19(-1.13%) |
May 07, 2004 | 17.40 | 17.59 | 16.94 | 16.97 | 1,611,001 | -0.83(-4.67%) |
May 06, 2004 | 18.25 | 18.29 | 17.62 | 17.80 | 827,010 | -0.52(-2.83%) |
May 05, 2004 | 18.22 | 18.38 | 18.09 | 18.32 | 518,576 | +0.10(+0.57%) |
May 04, 2004 | 18.27 | 18.50 | 17.97 | 18.22 | 690,652 | -0.04(-0.21%) |
May 03, 2004 | 18.23 | 18.45 | 17.88 | 18.26 | 776,691 | +0.03(+0.15%) |
Apr 30, 2004 | 18.21 | 18.41 | 18.11 | 18.23 | 523,008 | +0.02(+0.11%) |
Apr 29, 2004 | 18.79 | 18.93 | 17.98 | 18.21 | 850,214 | -0.50(-2.67%) |
Apr 28, 2004 | 19.30 | 19.38 | 18.61 | 18.71 | 663,537 | -0.57(-2.97%) |
Apr 27, 2004 | 18.88 | 19.38 | 18.88 | 19.28 | 615,304 | +0.47(+2.49%) |
Apr 26, 2004 | 18.84 | 19.18 | 18.74 | 18.81 | 351,192 | +0.00(+0.02%) |
Apr 23, 2004 | 19.20 | 19.20 | 18.77 | 18.81 | 594,707 | -0.53(-2.73%) |
Apr 22, 2004 | 19.07 | 19.41 | 18.94 | 19.34 | 474,253 | +0.57(+3.02%) |
Apr 21, 2004 | 18.56 | 18.91 | 18.43 | 18.77 | 520,922 | +0.20(+1.06%) |
Apr 20, 2004 | 19.00 | 19.13 | 18.57 | 18.57 | 674,748 | -0.43(-2.27%) |
Apr 19, 2004 | 19.56 | 19.56 | 18.85 | 19.00 | 977,447 | -0.56(-2.86%) |
Apr 16, 2004 | 19.65 | 19.65 | 19.40 | 19.56 | 512,318 | +0.31(+1.62%) |
Apr 15, 2004 | 19.19 | 19.35 | 19.04 | 19.25 | 1,066,614 | +0.11(+0.57%) |
Apr 14, 2004 | 18.57 | 19.26 | 18.42 | 19.14 | 1,024,637 | +0.14(+0.73%) |
Apr 13, 2004 | 19.20 | 19.20 | 18.73 | 19.00 | 1,007,430 | -0.19(-1.00%) |
Apr 12, 2004 | 19.38 | 19.46 | 19.05 | 19.20 | 649,198 | -0.12(-0.64%) |
Apr 08, 2004 | 19.59 | 19.74 | 19.21 | 19.32 | 429,409 | -0.20(-1.03%) |
Apr 07, 2004 | 19.49 | 19.58 | 19.39 | 19.52 | 562,638 | -0.01(-0.03%) |
Apr 06, 2004 | 19.62 | 19.74 | 19.44 | 19.53 | 690,131 | +0.13(+0.68%) |
Apr 05, 2004 | 20.00 | 20.04 | 19.15 | 19.39 | 883,847 | -0.58(-2.88%) |
Apr 02, 2004 | 20.15 | 20.36 | 19.77 | 19.97 | 1,087,471 | -0.89(-4.26%) |