Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.42 | 14.66 | 14.35 | 14.55 | 49,154 | +0.09(+0.62%) |
Jun 29, 2004 | 13.94 | 14.46 | 13.88 | 14.46 | 38,254 | +0.35(+2.50%) |
Jun 28, 2004 | 13.87 | 14.28 | 13.85 | 14.11 | 57,587 | +0.25(+1.83%) |
Jun 25, 2004 | 13.61 | 14.11 | 13.40 | 13.85 | 174,612 | +0.33(+2.41%) |
Jun 24, 2004 | 13.40 | 13.55 | 13.38 | 13.53 | 95,635 | +0.18(+1.31%) |
Jun 23, 2004 | 13.27 | 13.40 | 13.27 | 13.35 | 34,140 | +0.10(+0.77%) |
Jun 22, 2004 | 13.40 | 13.40 | 13.17 | 13.25 | 61,494 | +0.05(+0.37%) |
Jun 21, 2004 | 13.27 | 13.33 | 13.19 | 13.20 | 39,488 | -0.05(-0.37%) |
Jun 18, 2004 | 13.56 | 13.56 | 13.22 | 13.25 | 50,183 | -0.19(-1.43%) |
Jun 17, 2004 | 13.54 | 13.56 | 13.34 | 13.44 | 57,998 | -0.04(-0.32%) |
Jun 16, 2004 | 13.19 | 13.50 | 13.19 | 13.49 | 25,502 | +0.38(+2.91%) |
Jun 15, 2004 | 12.91 | 13.16 | 12.91 | 13.11 | 55,530 | +0.10(+0.77%) |
Jun 14, 2004 | 13.07 | 13.10 | 13.01 | 13.01 | 55,119 | -0.11(-0.85%) |
Jun 10, 2004 | 13.31 | 13.38 | 13.09 | 13.12 | 67,870 | -0.23(-1.73%) |
Jun 09, 2004 | 13.46 | 13.55 | 13.34 | 13.35 | 22,623 | -0.18(-1.33%) |
Jun 08, 2004 | 13.62 | 13.67 | 13.51 | 13.53 | 32,289 | -0.13(-0.98%) |
Jun 07, 2004 | 13.69 | 13.74 | 13.44 | 13.66 | 27,970 | +0.01(+0.05%) |
Jun 04, 2004 | 13.81 | 13.81 | 13.66 | 13.66 | 17,893 | -0.02(-0.12%) |
Jun 03, 2004 | 13.80 | 13.80 | 13.53 | 13.67 | 32,495 | -0.12(-0.90%) |
Jun 02, 2004 | 13.85 | 13.91 | 13.74 | 13.80 | 36,608 | -0.04(-0.28%) |
Jun 01, 2004 | 13.96 | 14.00 | 13.82 | 13.84 | 18,098 | -0.14(-1.03%) |
May 28, 2004 | 14.12 | 14.12 | 13.97 | 13.98 | 22,829 | -0.15(-1.05%) |
May 27, 2004 | 14.30 | 14.30 | 14.04 | 14.13 | 17,070 | -0.15(-1.06%) |
May 26, 2004 | 14.41 | 14.41 | 14.25 | 14.28 | 26,736 | +0.03(+0.24%) |
May 25, 2004 | 14.46 | 14.46 | 14.23 | 14.24 | 40,516 | -0.22(-1.51%) |
May 24, 2004 | 14.43 | 14.54 | 14.43 | 14.46 | 16,864 | +0.00(+0.03%) |
May 21, 2004 | 14.43 | 14.58 | 14.43 | 14.46 | 41,133 | -0.03(-0.24%) |
May 20, 2004 | 14.70 | 14.85 | 14.46 | 14.49 | 12,957 | -0.23(-1.57%) |
May 19, 2004 | 14.93 | 14.98 | 14.72 | 14.72 | 17,070 | -0.20(-1.37%) |
May 18, 2004 | 14.77 | 14.99 | 14.77 | 14.93 | 6,581 | +0.07(+0.48%) |
May 17, 2004 | 14.91 | 14.96 | 14.61 | 14.86 | 21,183 | -0.07(-0.49%) |
May 14, 2004 | 15.11 | 15.15 | 14.92 | 14.93 | 4,524 | -0.20(-1.30%) |
May 13, 2004 | 15.02 | 15.13 | 14.92 | 15.13 | 4,524 | +0.04(+0.27%) |
May 12, 2004 | 14.77 | 15.19 | 14.57 | 15.09 | 37,637 | +0.27(+1.79%) |
May 11, 2004 | 14.79 | 14.91 | 14.77 | 14.82 | 14,602 | -0.01(-0.10%) |
May 10, 2004 | 14.97 | 15.09 | 14.65 | 14.83 | 20,361 | +0.06(+0.38%) |
May 07, 2004 | 15.19 | 15.25 | 14.78 | 14.78 | 15,630 | -0.41(-2.67%) |
May 06, 2004 | 15.62 | 15.68 | 14.95 | 15.18 | 18,098 | -0.47(-3.01%) |
May 05, 2004 | 15.71 | 15.71 | 15.58 | 15.66 | 9,872 | +0.07(+0.42%) |
May 04, 2004 | 15.87 | 15.89 | 15.55 | 15.59 | 16,453 | -0.21(-1.32%) |
May 03, 2004 | 15.76 | 15.85 | 15.59 | 15.80 | 6,787 | +0.19(+1.23%) |
Apr 30, 2004 | 15.99 | 16.01 | 15.59 | 15.61 | 17,481 | -0.38(-2.40%) |
Apr 29, 2004 | 15.98 | 16.21 | 15.98 | 15.99 | 15,425 | -0.07(-0.41%) |
Apr 28, 2004 | 16.03 | 16.12 | 16.02 | 16.06 | 13,985 | +0.01(+0.08%) |
Apr 27, 2004 | 16.02 | 16.11 | 15.94 | 16.05 | 44,013 | +0.13(+0.79%) |
Apr 26, 2004 | 16.06 | 16.11 | 15.92 | 15.92 | 7,815 | -0.15(-0.91%) |
Apr 23, 2004 | 16.29 | 16.29 | 16.05 | 16.06 | 6,170 | -0.16(-0.97%) |
Apr 22, 2004 | 16.09 | 16.29 | 16.04 | 16.22 | 28,176 | +0.24(+1.49%) |
Apr 21, 2004 | 15.69 | 15.98 | 15.68 | 15.98 | 18,510 | +0.13(+0.84%) |
Apr 20, 2004 | 15.85 | 15.97 | 15.81 | 15.85 | 26,942 | +0.05(+0.32%) |
Apr 19, 2004 | 15.98 | 15.98 | 15.77 | 15.80 | 25,297 | -0.13(-0.81%) |
Apr 16, 2004 | 15.97 | 16.12 | 15.91 | 15.93 | 8,843 | +0.00(+0.03%) |
Apr 15, 2004 | 16.03 | 16.03 | 15.90 | 15.92 | 8,638 | -0.02(-0.15%) |
Apr 14, 2004 | 16.23 | 16.34 | 15.89 | 15.95 | 11,106 | -0.30(-1.87%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.25 | 16.25 | 16,659 | -0.28(-1.68%) |
Apr 12, 2004 | 16.32 | 16.60 | 16.32 | 16.53 | 7,815 | +0.18(+1.10%) |
Apr 08, 2004 | 16.46 | 16.53 | 16.33 | 16.35 | 5,347 | -0.18(-1.10%) |
Apr 07, 2004 | 16.65 | 16.65 | 16.41 | 16.53 | 42,573 | -0.07(-0.44%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.47 | 16.60 | 59,643 | -0.22(-1.29%) |
Apr 05, 2004 | 16.60 | 16.82 | 16.53 | 16.82 | 13,779 | +0.15(+0.92%) |
Apr 02, 2004 | 16.33 | 16.67 | 16.31 | 16.67 | 38,048 | +0.36(+2.19%) |