Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.92 | 16.24 | 15.87 | 16.11 | 721,574 | +0.25(+1.59%) |
Jun 29, 2004 | 16.20 | 16.28 | 15.86 | 15.86 | 892,989 | -0.36(-2.19%) |
Jun 28, 2004 | 16.47 | 16.47 | 16.22 | 16.22 | 341,277 | -0.13(-0.79%) |
Jun 25, 2004 | 16.03 | 16.34 | 16.03 | 16.34 | 1,247,466 | +0.31(+1.96%) |
Jun 24, 2004 | 16.28 | 16.29 | 16.03 | 16.03 | 460,083 | -0.22(-1.36%) |
Jun 23, 2004 | 15.99 | 16.25 | 15.94 | 16.25 | 323,223 | +0.23(+1.45%) |
Jun 22, 2004 | 16.19 | 16.19 | 15.97 | 16.02 | 249,842 | -0.12(-0.73%) |
Jun 21, 2004 | 16.05 | 16.14 | 15.92 | 16.14 | 404,951 | +0.13(+0.80%) |
Jun 18, 2004 | 16.00 | 16.08 | 15.95 | 16.01 | 331,764 | +0.03(+0.19%) |
Jun 17, 2004 | 15.95 | 16.02 | 15.82 | 15.98 | 506,480 | +0.03(+0.16%) |
Jun 16, 2004 | 15.75 | 15.96 | 15.63 | 15.95 | 654,599 | +0.25(+1.61%) |
Jun 15, 2004 | 15.58 | 15.70 | 15.36 | 15.70 | 704,490 | +0.49(+3.22%) |
Jun 14, 2004 | 15.76 | 15.77 | 15.21 | 15.21 | 974,134 | -0.73(-4.56%) |
Jun 10, 2004 | 16.07 | 16.08 | 15.82 | 15.94 | 260,519 | -0.05(-0.32%) |
Jun 09, 2004 | 16.09 | 16.15 | 15.99 | 15.99 | 260,325 | -0.06(-0.35%) |
Jun 08, 2004 | 16.02 | 16.10 | 15.97 | 16.05 | 338,171 | -0.03(-0.16%) |
Jun 07, 2004 | 15.71 | 16.07 | 15.69 | 16.07 | 306,139 | +0.29(+1.83%) |
Jun 04, 2004 | 15.87 | 15.92 | 15.73 | 15.78 | 344,771 | +0.05(+0.29%) |
Jun 03, 2004 | 15.95 | 15.95 | 15.69 | 15.74 | 295,268 | -0.17(-1.07%) |
Jun 02, 2004 | 15.50 | 15.91 | 15.50 | 15.91 | 564,912 | +0.10(+0.62%) |
Jun 01, 2004 | 15.90 | 15.93 | 15.65 | 15.81 | 466,683 | -0.14(-0.90%) |
May 28, 2004 | 15.81 | 16.00 | 15.79 | 15.95 | 362,825 | +0.07(+0.42%) |
May 27, 2004 | 15.99 | 15.99 | 15.72 | 15.89 | 512,498 | +0.21(+1.31%) |
May 26, 2004 | 15.40 | 15.71 | 15.20 | 15.68 | 486,290 | +0.36(+2.35%) |
May 25, 2004 | 15.06 | 15.32 | 14.97 | 15.32 | 577,142 | +0.36(+2.38%) |
May 24, 2004 | 14.96 | 15.04 | 14.86 | 14.96 | 369,425 | +0.13(+0.90%) |
May 21, 2004 | 14.85 | 15.06 | 14.73 | 14.83 | 455,812 | +0.02(+0.14%) |
May 20, 2004 | 14.64 | 14.89 | 14.64 | 14.81 | 417,763 | +0.27(+1.88%) |
May 19, 2004 | 14.78 | 15.04 | 14.51 | 14.54 | 643,340 | -0.30(-2.05%) |
May 18, 2004 | 14.54 | 14.84 | 14.53 | 14.84 | 471,925 | +0.18(+1.19%) |
May 17, 2004 | 14.58 | 14.76 | 14.32 | 14.67 | 444,164 | +0.14(+0.96%) |
May 14, 2004 | 14.50 | 14.71 | 14.35 | 14.53 | 426,693 | +0.16(+1.11%) |
May 13, 2004 | 14.47 | 14.62 | 14.37 | 14.37 | 575,589 | -0.03(-0.21%) |
May 12, 2004 | 14.58 | 14.58 | 14.20 | 14.40 | 622,762 | +0.08(+0.54%) |
May 11, 2004 | 14.13 | 14.70 | 14.13 | 14.32 | 562,000 | +0.13(+0.91%) |
May 10, 2004 | 14.63 | 14.63 | 13.81 | 14.19 | 1,461,007 | -0.46(-3.16%) |
May 07, 2004 | 15.02 | 15.02 | 14.66 | 14.66 | 1,249,408 | -0.44(-2.93%) |
May 06, 2004 | 15.20 | 15.23 | 14.68 | 15.10 | 522,592 | +0.02(+0.14%) |
May 05, 2004 | 15.43 | 15.44 | 15.07 | 15.08 | 363,019 | -0.25(-1.61%) |
May 04, 2004 | 15.22 | 15.45 | 15.10 | 15.32 | 889,494 | +0.14(+0.92%) |
May 03, 2004 | 14.71 | 15.19 | 14.71 | 15.19 | 682,942 | +0.29(+1.97%) |
Apr 30, 2004 | 14.95 | 15.12 | 14.70 | 14.89 | 541,811 | +0.06(+0.42%) |
Apr 29, 2004 | 15.20 | 15.20 | 14.68 | 14.83 | 525,892 | -0.21(-1.40%) |
Apr 28, 2004 | 15.17 | 15.21 | 14.94 | 15.04 | 595,584 | -0.05(-0.34%) |
Apr 27, 2004 | 15.30 | 15.31 | 15.00 | 15.09 | 759,428 | +0.31(+2.09%) |
Apr 26, 2004 | 14.79 | 15.05 | 14.66 | 14.78 | 472,507 | -0.01(-0.03%) |
Apr 23, 2004 | 15.07 | 15.11 | 14.69 | 14.79 | 895,900 | -0.15(-1.00%) |
Apr 22, 2004 | 14.78 | 15.12 | 14.60 | 14.94 | 774,570 | +0.26(+1.75%) |
Apr 21, 2004 | 14.76 | 14.89 | 14.54 | 14.68 | 704,684 | +0.21(+1.42%) |
Apr 20, 2004 | 15.30 | 15.30 | 14.46 | 14.47 | 841,933 | -0.73(-4.81%) |
Apr 19, 2004 | 15.20 | 15.28 | 14.84 | 15.21 | 600,049 | +0.01(+0.07%) |
Apr 16, 2004 | 15.12 | 15.34 | 14.96 | 15.20 | 753,605 | +0.08(+0.51%) |
Apr 15, 2004 | 14.64 | 15.12 | 14.53 | 15.12 | 980,734 | +0.47(+3.20%) |
Apr 14, 2004 | 14.63 | 14.99 | 14.45 | 14.65 | 840,380 | -0.14(-0.94%) |
Apr 13, 2004 | 14.81 | 15.23 | 14.39 | 14.79 | 1,640,770 | -0.23(-1.54%) |
Apr 12, 2004 | 15.12 | 15.35 | 14.30 | 15.02 | 2,369,333 | -0.69(-4.39%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.63 | 15.71 | 842,515 | -0.34(-2.12%) |
Apr 07, 2004 | 15.20 | 16.34 | 15.12 | 16.05 | 1,464,502 | +0.32(+2.03%) |
Apr 06, 2004 | 16.23 | 16.74 | 15.71 | 15.73 | 1,650,476 | -1.13(-6.69%) |
Apr 05, 2004 | 17.86 | 17.92 | 16.79 | 16.86 | 864,063 | -1.11(-6.19%) |
Apr 02, 2004 | 18.36 | 18.36 | 17.90 | 17.97 | 594,420 | -0.19(-1.05%) |