Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.92 | 16.24 | 15.82 | 16.22 | 761,954 | +0.31(+1.95%) |
Jun 29, 2004 | 15.85 | 15.96 | 15.78 | 15.91 | 801,879 | +0.07(+0.45%) |
Jun 28, 2004 | 16.16 | 16.28 | 15.77 | 15.84 | 1,447,074 | -0.19(-1.19%) |
Jun 25, 2004 | 15.91 | 16.03 | 15.81 | 16.03 | 427,744 | +0.11(+0.70%) |
Jun 24, 2004 | 16.03 | 16.07 | 15.87 | 15.92 | 613,179 | -0.10(-0.65%) |
Jun 23, 2004 | 15.71 | 16.03 | 15.71 | 16.03 | 640,800 | +0.22(+1.36%) |
Jun 22, 2004 | 15.53 | 15.84 | 15.52 | 15.81 | 489,137 | +0.29(+1.85%) |
Jun 21, 2004 | 15.68 | 15.75 | 15.49 | 15.52 | 399,244 | -0.16(-1.02%) |
Jun 18, 2004 | 15.66 | 15.79 | 15.54 | 15.68 | 372,628 | +0.03(+0.20%) |
Jun 17, 2004 | 15.37 | 15.69 | 15.29 | 15.65 | 656,368 | +0.33(+2.13%) |
Jun 16, 2004 | 15.58 | 15.64 | 15.25 | 15.32 | 603,763 | -0.32(-2.04%) |
Jun 15, 2004 | 15.53 | 15.71 | 15.51 | 15.64 | 707,969 | +0.21(+1.34%) |
Jun 14, 2004 | 15.53 | 15.61 | 15.40 | 15.44 | 702,193 | -0.10(-0.62%) |
Jun 10, 2004 | 15.56 | 15.73 | 15.39 | 15.53 | 927,051 | -0.02(-0.10%) |
Jun 09, 2004 | 15.95 | 15.95 | 15.48 | 15.55 | 543,876 | -0.40(-2.50%) |
Jun 08, 2004 | 15.90 | 15.95 | 15.70 | 15.95 | 583,299 | +0.05(+0.30%) |
Jun 07, 2004 | 15.47 | 15.91 | 15.44 | 15.90 | 558,063 | +0.53(+3.47%) |
Jun 04, 2004 | 15.41 | 15.52 | 15.19 | 15.36 | 1,282,354 | +0.03(+0.21%) |
Jun 03, 2004 | 15.57 | 15.61 | 15.33 | 15.33 | 629,626 | -0.18(-1.18%) |
Jun 02, 2004 | 15.52 | 15.67 | 15.39 | 15.52 | 947,767 | +0.08(+0.52%) |
Jun 01, 2004 | 15.26 | 15.45 | 15.17 | 15.44 | 1,238,537 | +0.18(+1.15%) |
May 28, 2004 | 15.05 | 15.31 | 15.04 | 15.26 | 571,999 | +0.20(+1.32%) |
May 27, 2004 | 15.08 | 15.48 | 14.92 | 15.06 | 1,298,047 | +0.21(+1.39%) |
May 26, 2004 | 14.72 | 14.91 | 14.62 | 14.85 | 1,158,939 | +0.14(+0.97%) |
May 25, 2004 | 14.50 | 14.75 | 14.42 | 14.71 | 977,522 | +0.13(+0.87%) |
May 24, 2004 | 14.58 | 14.88 | 14.39 | 14.58 | 638,038 | +0.17(+1.16%) |
May 21, 2004 | 14.34 | 14.45 | 14.18 | 14.42 | 1,147,640 | +0.05(+0.33%) |
May 20, 2004 | 14.65 | 14.66 | 14.16 | 14.37 | 1,353,289 | -0.25(-1.69%) |
May 19, 2004 | 14.83 | 15.13 | 14.58 | 14.62 | 1,865,779 | -0.11(-0.76%) |
May 18, 2004 | 14.97 | 15.04 | 14.72 | 14.73 | 2,471,802 | -0.47(-3.09%) |
May 17, 2004 | 15.44 | 15.44 | 15.01 | 15.20 | 1,040,547 | -0.30(-1.95%) |
May 14, 2004 | 15.54 | 15.70 | 15.31 | 15.50 | 1,363,960 | -0.03(-0.20%) |
May 13, 2004 | 15.06 | 15.78 | 15.01 | 15.53 | 1,509,848 | +0.29(+1.88%) |
May 12, 2004 | 15.09 | 15.30 | 14.88 | 15.25 | 1,377,143 | +0.23(+1.54%) |
May 11, 2004 | 14.93 | 15.13 | 14.89 | 15.01 | 1,120,145 | +0.04(+0.27%) |
May 10, 2004 | 15.09 | 15.10 | 14.62 | 14.97 | 1,954,416 | -0.16(-1.05%) |
May 07, 2004 | 15.40 | 15.65 | 14.97 | 15.13 | 837,284 | -0.26(-1.71%) |
May 06, 2004 | 15.67 | 15.67 | 15.21 | 15.40 | 1,133,076 | -0.27(-1.73%) |
May 05, 2004 | 15.93 | 15.93 | 15.49 | 15.67 | 1,075,575 | -0.20(-1.26%) |
May 04, 2004 | 15.94 | 16.01 | 15.50 | 15.87 | 1,380,407 | +0.10(+0.61%) |
May 03, 2004 | 15.37 | 15.81 | 15.33 | 15.77 | 1,949,394 | +0.44(+2.86%) |
Apr 30, 2004 | 15.71 | 15.99 | 15.25 | 15.33 | 2,499,674 | -0.38(-2.43%) |
Apr 29, 2004 | 16.12 | 16.72 | 15.49 | 15.71 | 2,193,837 | -0.26(-1.65%) |
Apr 28, 2004 | 16.91 | 17.20 | 15.82 | 15.98 | 2,984,041 | -0.84(-5.02%) |
Apr 27, 2004 | 16.60 | 16.89 | 16.59 | 16.82 | 997,107 | +0.22(+1.30%) |
Apr 26, 2004 | 16.73 | 16.80 | 16.46 | 16.61 | 940,485 | -0.07(-0.43%) |
Apr 23, 2004 | 17.05 | 17.13 | 16.54 | 16.68 | 1,019,957 | -0.41(-2.42%) |
Apr 22, 2004 | 16.58 | 17.24 | 16.57 | 17.09 | 2,053,348 | +0.59(+3.57%) |
Apr 21, 2004 | 16.61 | 16.61 | 16.29 | 16.50 | 1,292,774 | -0.05(-0.29%) |
Apr 20, 2004 | 17.16 | 17.24 | 16.54 | 16.55 | 802,381 | -0.49(-2.85%) |
Apr 19, 2004 | 17.28 | 17.28 | 16.73 | 17.04 | 854,861 | -0.25(-1.43%) |
Apr 16, 2004 | 16.73 | 17.36 | 16.59 | 17.28 | 1,097,044 | +0.49(+2.94%) |
Apr 15, 2004 | 16.77 | 16.86 | 16.47 | 16.79 | 1,900,430 | +0.16(+0.96%) |
Apr 14, 2004 | 16.78 | 17.16 | 16.54 | 16.63 | 2,201,621 | -0.30(-1.79%) |
Apr 13, 2004 | 17.56 | 17.56 | 16.88 | 16.93 | 1,588,567 | -0.65(-3.71%) |
Apr 12, 2004 | 17.36 | 17.59 | 17.24 | 17.59 | 1,861,008 | +0.22(+1.28%) |
Apr 08, 2004 | 17.52 | 17.54 | 17.24 | 17.36 | 1,739,225 | -0.15(-0.86%) |
Apr 07, 2004 | 17.43 | 17.55 | 17.15 | 17.52 | 1,003,259 | +0.01(+0.05%) |
Apr 06, 2004 | 17.68 | 17.73 | 17.32 | 17.51 | 1,811,667 | -0.18(-0.99%) |
Apr 05, 2004 | 17.25 | 17.79 | 17.10 | 17.68 | 2,361,821 | +0.43(+2.49%) |
Apr 02, 2004 | 17.36 | 17.60 | 17.03 | 17.25 | 9,632,472 | +0.17(+0.98%) |