Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.67 | 17.11 | 16.67 | 17.11 | 1,742,482 | +0.45(+2.70%) |
Jun 29, 2004 | 16.15 | 16.70 | 16.15 | 16.66 | 1,040,352 | +0.43(+2.66%) |
Jun 28, 2004 | 16.36 | 16.40 | 16.13 | 16.22 | 794,194 | -0.05(-0.31%) |
Jun 25, 2004 | 16.06 | 16.40 | 16.06 | 16.27 | 1,223,829 | +0.11(+0.71%) |
Jun 24, 2004 | 15.74 | 16.21 | 15.74 | 16.16 | 1,178,994 | +0.38(+2.39%) |
Jun 23, 2004 | 16.08 | 16.08 | 15.69 | 15.78 | 1,439,517 | -0.29(-1.83%) |
Jun 22, 2004 | 16.43 | 16.49 | 15.98 | 16.08 | 1,009,447 | -0.35(-2.13%) |
Jun 21, 2004 | 16.45 | 16.52 | 16.31 | 16.43 | 1,394,464 | -0.07(-0.42%) |
Jun 18, 2004 | 16.49 | 16.53 | 16.27 | 16.49 | 1,194,229 | +0.09(+0.53%) |
Jun 17, 2004 | 16.17 | 16.41 | 16.02 | 16.41 | 1,102,382 | +0.19(+1.19%) |
Jun 16, 2004 | 16.35 | 16.36 | 16.13 | 16.21 | 843,382 | -0.17(-1.04%) |
Jun 15, 2004 | 16.31 | 16.39 | 16.25 | 16.38 | 590,041 | +0.10(+0.59%) |
Jun 14, 2004 | 16.35 | 16.38 | 16.21 | 16.29 | 640,970 | -0.06(-0.34%) |
Jun 10, 2004 | 16.40 | 16.40 | 16.26 | 16.34 | 626,823 | -0.09(-0.53%) |
Jun 09, 2004 | 16.54 | 16.56 | 16.33 | 16.43 | 794,194 | -0.11(-0.67%) |
Jun 08, 2004 | 16.52 | 16.54 | 16.24 | 16.54 | 926,958 | +0.00(+0.00%) |
Jun 07, 2004 | 16.46 | 16.60 | 16.36 | 16.54 | 1,465,417 | +0.08(+0.47%) |
Jun 04, 2004 | 16.31 | 16.53 | 16.31 | 16.46 | 736,299 | +0.21(+1.27%) |
Jun 03, 2004 | 16.59 | 16.59 | 16.26 | 16.26 | 1,208,811 | -0.30(-1.83%) |
Jun 02, 2004 | 16.72 | 17.00 | 16.51 | 16.56 | 1,627,347 | -0.11(-0.63%) |
Jun 01, 2004 | 16.13 | 16.67 | 16.13 | 16.66 | 1,848,911 | +0.42(+2.57%) |
May 28, 2004 | 16.26 | 16.35 | 16.12 | 16.25 | 1,496,105 | +0.10(+0.60%) |
May 27, 2004 | 16.08 | 16.20 | 15.91 | 16.15 | 1,136,552 | +0.13(+0.80%) |
May 26, 2004 | 16.01 | 16.17 | 15.91 | 16.02 | 1,231,664 | +0.23(+1.46%) |
May 25, 2004 | 15.67 | 15.84 | 15.64 | 15.79 | 613,111 | +0.08(+0.53%) |
May 24, 2004 | 15.81 | 15.97 | 15.62 | 15.71 | 603,535 | +0.02(+0.12%) |
May 21, 2004 | 15.62 | 15.78 | 15.55 | 15.69 | 1,128,717 | +0.07(+0.47%) |
May 20, 2004 | 15.81 | 15.92 | 15.59 | 15.62 | 2,579,335 | -0.21(-1.34%) |
May 19, 2004 | 16.08 | 16.20 | 15.74 | 15.83 | 915,641 | -0.24(-1.52%) |
May 18, 2004 | 15.92 | 16.07 | 15.88 | 16.07 | 959,823 | +0.15(+0.92%) |
May 17, 2004 | 15.95 | 16.01 | 15.70 | 15.92 | 1,049,276 | -0.14(-0.86%) |
May 14, 2004 | 15.97 | 16.15 | 15.86 | 16.06 | 1,254,952 | +0.07(+0.46%) |
May 13, 2004 | 15.52 | 15.99 | 15.52 | 15.99 | 1,338,529 | +0.38(+2.41%) |
May 12, 2004 | 15.62 | 15.78 | 15.43 | 15.61 | 1,418,841 | -0.06(-0.35%) |
May 11, 2004 | 15.53 | 15.79 | 15.46 | 15.67 | 1,514,823 | +0.14(+0.89%) |
May 10, 2004 | 16.04 | 16.04 | 15.41 | 15.53 | 1,720,499 | -0.57(-3.54%) |
May 07, 2004 | 16.11 | 16.29 | 16.01 | 16.10 | 1,952,511 | -0.01(-0.06%) |
May 06, 2004 | 16.06 | 16.11 | 15.98 | 16.11 | 1,650,417 | -0.00(-0.03%) |
May 05, 2004 | 16.04 | 16.17 | 15.96 | 16.11 | 1,489,794 | +0.03(+0.17%) |
May 04, 2004 | 15.92 | 16.11 | 15.83 | 16.09 | 2,014,976 | +0.21(+1.30%) |
May 03, 2004 | 15.64 | 15.94 | 15.53 | 15.88 | 1,942,935 | +0.25(+1.62%) |
Apr 30, 2004 | 15.38 | 15.68 | 15.38 | 15.63 | 2,598,052 | +0.29(+1.92%) |
Apr 29, 2004 | 15.50 | 15.54 | 15.26 | 15.33 | 739,347 | -0.20(-1.30%) |
Apr 28, 2004 | 15.60 | 15.69 | 15.28 | 15.53 | 1,130,676 | -0.07(-0.47%) |
Apr 27, 2004 | 15.71 | 15.90 | 15.61 | 15.61 | 853,176 | -0.14(-0.88%) |
Apr 26, 2004 | 16.09 | 16.27 | 15.68 | 15.75 | 1,506,770 | -0.34(-2.09%) |
Apr 23, 2004 | 15.95 | 16.18 | 15.87 | 16.08 | 2,276,805 | +0.11(+0.72%) |
Apr 22, 2004 | 15.94 | 16.08 | 15.52 | 15.97 | 3,567,235 | +0.53(+3.42%) |
Apr 21, 2004 | 15.44 | 15.76 | 15.18 | 15.44 | 5,892,141 | +0.85(+5.86%) |
Apr 20, 2004 | 14.29 | 14.69 | 14.28 | 14.58 | 2,250,905 | +0.39(+2.72%) |
Apr 19, 2004 | 14.46 | 14.46 | 13.97 | 14.20 | 2,158,405 | -0.26(-1.78%) |
Apr 16, 2004 | 14.47 | 14.68 | 14.24 | 14.45 | 1,627,782 | -0.00(-0.03%) |
Apr 15, 2004 | 14.68 | 14.70 | 14.27 | 14.46 | 1,576,635 | -0.02(-0.16%) |
Apr 14, 2004 | 14.13 | 15.03 | 14.11 | 14.48 | 4,741,005 | -0.80(-5.23%) |
Apr 13, 2004 | 15.39 | 15.52 | 15.20 | 15.28 | 1,634,529 | -0.02(-0.15%) |
Apr 12, 2004 | 15.17 | 15.32 | 15.13 | 15.30 | 553,258 | +0.15(+0.97%) |
Apr 08, 2004 | 15.24 | 15.38 | 15.13 | 15.16 | 815,088 | -0.10(-0.63%) |
Apr 07, 2004 | 15.02 | 15.28 | 14.93 | 15.25 | 952,641 | +0.23(+1.53%) |
Apr 06, 2004 | 15.24 | 15.30 | 14.91 | 15.02 | 1,804,729 | -0.21(-1.39%) |
Apr 05, 2004 | 14.84 | 15.28 | 14.82 | 15.24 | 2,547,558 | +0.48(+3.27%) |
Apr 02, 2004 | 14.93 | 14.93 | 14.60 | 14.75 | 1,631,264 | +0.28(+1.90%) |