Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.64 | 17.69 | 17.41 | 17.56 | 496,898 | -0.11(-0.61%) |
Jun 29, 2004 | 17.55 | 17.81 | 17.46 | 17.66 | 405,692 | +0.21(+1.18%) |
Jun 28, 2004 | 17.35 | 17.64 | 17.17 | 17.46 | 604,512 | +0.09(+0.51%) |
Jun 25, 2004 | 16.93 | 17.37 | 16.85 | 17.37 | 1,147,881 | +0.54(+3.21%) |
Jun 24, 2004 | 17.17 | 17.17 | 16.73 | 16.83 | 639,976 | -0.15(-0.87%) |
Jun 23, 2004 | 16.88 | 17.04 | 16.60 | 16.98 | 253,646 | +0.14(+0.82%) |
Jun 22, 2004 | 16.90 | 17.00 | 16.67 | 16.84 | 430,455 | +0.04(+0.23%) |
Jun 21, 2004 | 16.60 | 16.88 | 16.45 | 16.80 | 456,543 | +0.20(+1.18%) |
Jun 18, 2004 | 16.66 | 16.77 | 16.46 | 16.60 | 368,597 | -0.06(-0.35%) |
Jun 17, 2004 | 16.60 | 16.77 | 16.29 | 16.66 | 322,026 | +0.23(+1.37%) |
Jun 16, 2004 | 16.76 | 16.83 | 16.39 | 16.44 | 498,631 | -0.13(-0.77%) |
Jun 15, 2004 | 16.57 | 16.78 | 16.36 | 16.56 | 535,012 | +0.09(+0.54%) |
Jun 14, 2004 | 16.57 | 16.62 | 16.37 | 16.48 | 554,578 | -0.20(-1.18%) |
Jun 10, 2004 | 16.38 | 16.70 | 16.24 | 16.67 | 762,061 | +0.49(+3.03%) |
Jun 09, 2004 | 17.06 | 17.09 | 16.12 | 16.18 | 791,716 | -0.88(-5.18%) |
Jun 08, 2004 | 16.77 | 17.22 | 16.68 | 17.06 | 312,752 | +0.31(+1.87%) |
Jun 07, 2004 | 16.71 | 16.76 | 16.46 | 16.75 | 381,336 | +0.22(+1.31%) |
Jun 04, 2004 | 16.56 | 16.84 | 16.31 | 16.53 | 296,651 | +0.25(+1.51%) |
Jun 03, 2004 | 16.76 | 16.76 | 16.29 | 16.29 | 259,964 | -0.47(-2.81%) |
Jun 02, 2004 | 17.07 | 17.17 | 16.73 | 16.76 | 405,488 | -0.07(-0.41%) |
Jun 01, 2004 | 16.55 | 16.87 | 16.49 | 16.83 | 423,729 | +0.05(+0.29%) |
May 28, 2004 | 16.59 | 16.78 | 16.39 | 16.78 | 337,210 | +0.07(+0.41%) |
May 27, 2004 | 16.27 | 16.77 | 16.19 | 16.71 | 645,275 | +0.43(+2.65%) |
May 26, 2004 | 16.09 | 16.29 | 15.85 | 16.28 | 200,043 | +0.19(+1.16%) |
May 25, 2004 | 15.90 | 16.20 | 15.73 | 16.09 | 540,922 | +0.13(+0.80%) |
May 24, 2004 | 15.75 | 16.07 | 15.60 | 15.97 | 536,948 | +0.37(+2.39%) |
May 21, 2004 | 15.80 | 16.00 | 15.54 | 15.59 | 374,202 | -0.12(-0.75%) |
May 20, 2004 | 15.86 | 15.98 | 15.33 | 15.71 | 529,611 | -0.17(-1.05%) |
May 19, 2004 | 16.04 | 16.33 | 15.75 | 15.88 | 588,003 | +0.13(+0.81%) |
May 18, 2004 | 15.73 | 15.85 | 15.41 | 15.75 | 661,478 | +0.02(+0.12%) |
May 17, 2004 | 15.66 | 16.06 | 15.44 | 15.73 | 507,293 | -0.05(-0.31%) |
May 14, 2004 | 16.19 | 16.29 | 15.78 | 15.78 | 658,829 | -0.39(-2.43%) |
May 13, 2004 | 16.19 | 16.33 | 15.95 | 16.17 | 596,564 | -0.23(-1.38%) |
May 12, 2004 | 16.57 | 16.57 | 15.79 | 16.40 | 1,104,774 | -0.28(-1.71%) |
May 11, 2004 | 16.67 | 16.88 | 16.40 | 16.68 | 834,007 | +0.00(+0.00%) |
May 10, 2004 | 16.91 | 16.98 | 16.44 | 16.68 | 652,307 | -0.29(-1.73%) |
May 07, 2004 | 17.38 | 17.46 | 16.74 | 16.98 | 739,233 | -0.50(-2.86%) |
May 06, 2004 | 17.47 | 17.66 | 17.03 | 17.48 | 507,497 | -0.21(-1.17%) |
May 05, 2004 | 17.57 | 17.78 | 17.35 | 17.68 | 754,621 | +0.12(+0.67%) |
May 04, 2004 | 17.39 | 17.93 | 16.92 | 17.57 | 745,246 | +0.16(+0.90%) |
May 03, 2004 | 16.88 | 17.59 | 16.80 | 17.41 | 929,902 | +0.53(+3.14%) |
Apr 30, 2004 | 17.42 | 17.42 | 16.87 | 16.88 | 872,732 | -0.54(-3.10%) |
Apr 29, 2004 | 17.76 | 17.96 | 16.84 | 17.42 | 1,610,539 | -0.34(-1.93%) |
Apr 28, 2004 | 18.22 | 18.22 | 17.66 | 17.76 | 512,388 | -0.49(-2.69%) |
Apr 27, 2004 | 18.60 | 18.61 | 17.98 | 18.25 | 1,103,144 | -0.34(-1.85%) |
Apr 26, 2004 | 18.92 | 18.98 | 18.38 | 18.60 | 1,112,519 | -0.31(-1.66%) |
Apr 23, 2004 | 19.20 | 19.29 | 18.69 | 18.91 | 1,073,489 | -0.59(-3.02%) |
Apr 22, 2004 | 16.78 | 19.57 | 16.78 | 19.50 | 2,320,220 | +2.96(+17.92%) |
Apr 21, 2004 | 16.58 | 16.59 | 16.14 | 16.53 | 722,011 | +0.09(+0.54%) |
Apr 20, 2004 | 16.63 | 16.83 | 16.45 | 16.45 | 728,839 | -0.09(-0.53%) |
Apr 19, 2004 | 16.88 | 16.88 | 16.44 | 16.53 | 819,231 | -0.34(-2.03%) |
Apr 16, 2004 | 16.66 | 16.98 | 16.40 | 16.88 | 600,232 | +0.22(+1.30%) |
Apr 15, 2004 | 16.93 | 17.06 | 16.42 | 16.66 | 426,277 | -0.13(-0.76%) |
Apr 14, 2004 | 17.00 | 17.06 | 16.67 | 16.79 | 414,048 | -0.21(-1.21%) |
Apr 13, 2004 | 17.48 | 17.52 | 16.94 | 17.00 | 295,938 | -0.33(-1.93%) |
Apr 12, 2004 | 16.97 | 17.42 | 16.96 | 17.33 | 766,137 | +0.36(+2.14%) |
Apr 08, 2004 | 17.64 | 17.64 | 16.90 | 16.97 | 453,894 | -0.43(-2.48%) |
Apr 07, 2004 | 17.53 | 17.57 | 17.18 | 17.40 | 367,069 | +0.02(+0.11%) |
Apr 06, 2004 | 17.63 | 17.82 | 17.34 | 17.38 | 583,825 | -0.25(-1.39%) |
Apr 05, 2004 | 17.68 | 17.91 | 17.39 | 17.62 | 804,658 | -1.04(-5.57%) |
Apr 02, 2004 | 18.10 | 18.88 | 18.10 | 18.66 | 774,086 | +0.80(+4.51%) |