Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.76 | 16.11 | 15.76 | 15.78 | 253,475 | +0.05(+0.32%) |
Jun 29, 2004 | 15.71 | 16.04 | 15.69 | 15.73 | 221,420 | -0.01(-0.05%) |
Jun 28, 2004 | 15.61 | 16.01 | 15.61 | 15.74 | 154,626 | +0.26(+1.69%) |
Jun 25, 2004 | 15.69 | 15.89 | 15.47 | 15.47 | 381,836 | -0.11(-0.68%) |
Jun 24, 2004 | 15.44 | 15.81 | 15.40 | 15.58 | 153,779 | +0.17(+1.10%) |
Jun 23, 2004 | 15.58 | 15.64 | 15.22 | 15.41 | 408,808 | -0.10(-0.64%) |
Jun 22, 2004 | 15.47 | 15.51 | 15.12 | 15.51 | 181,598 | +0.08(+0.55%) |
Jun 21, 2004 | 15.40 | 15.51 | 15.34 | 15.42 | 267,455 | +0.06(+0.37%) |
Jun 18, 2004 | 15.58 | 15.58 | 15.37 | 15.37 | 476,166 | -0.21(-1.36%) |
Jun 17, 2004 | 15.69 | 15.69 | 15.44 | 15.58 | 385,508 | -0.11(-0.68%) |
Jun 16, 2004 | 16.18 | 16.18 | 15.57 | 15.69 | 235,258 | -0.39(-2.42%) |
Jun 15, 2004 | 15.88 | 16.29 | 15.88 | 16.08 | 134,716 | +0.25(+1.57%) |
Jun 14, 2004 | 16.17 | 16.21 | 15.76 | 15.83 | 158,439 | -0.35(-2.15%) |
Jun 10, 2004 | 16.35 | 16.40 | 16.00 | 16.17 | 160,840 | -0.16(-0.95%) |
Jun 09, 2004 | 16.29 | 16.37 | 16.22 | 16.33 | 301,345 | +0.11(+0.70%) |
Jun 08, 2004 | 16.29 | 16.39 | 16.22 | 16.22 | 145,730 | -0.07(-0.43%) |
Jun 07, 2004 | 16.15 | 16.42 | 16.15 | 16.29 | 367,291 | +0.25(+1.55%) |
Jun 04, 2004 | 16.15 | 16.30 | 16.03 | 16.04 | 112,969 | -0.04(-0.22%) |
Jun 03, 2004 | 16.32 | 16.32 | 16.04 | 16.08 | 87,268 | -0.18(-1.09%) |
Jun 02, 2004 | 16.25 | 16.44 | 16.15 | 16.25 | 235,541 | +0.07(+0.44%) |
Jun 01, 2004 | 16.49 | 16.51 | 15.92 | 16.18 | 186,823 | -0.30(-1.85%) |
May 28, 2004 | 16.32 | 16.54 | 16.20 | 16.49 | 119,465 | +0.23(+1.44%) |
May 27, 2004 | 16.29 | 16.39 | 15.94 | 16.25 | 178,632 | -0.02(-0.13%) |
May 26, 2004 | 16.25 | 16.27 | 16.02 | 16.27 | 87,833 | +0.02(+0.13%) |
May 25, 2004 | 15.96 | 16.29 | 15.92 | 16.25 | 259,970 | +0.32(+2.00%) |
May 24, 2004 | 15.89 | 16.18 | 15.86 | 15.93 | 113,110 | +0.04(+0.27%) |
May 21, 2004 | 15.86 | 16.00 | 15.76 | 15.89 | 140,082 | +0.10(+0.63%) |
May 20, 2004 | 15.37 | 15.79 | 15.35 | 15.79 | 268,443 | +0.50(+3.24%) |
May 19, 2004 | 15.60 | 15.76 | 15.23 | 15.30 | 237,377 | -0.16(-1.05%) |
May 18, 2004 | 15.32 | 15.50 | 15.26 | 15.46 | 279,175 | +0.28(+1.87%) |
May 17, 2004 | 15.49 | 15.49 | 15.15 | 15.18 | 223,114 | -0.40(-2.59%) |
May 14, 2004 | 16.05 | 16.08 | 15.56 | 15.58 | 1,970,327 | -0.40(-2.53%) |
May 13, 2004 | 15.86 | 16.15 | 15.69 | 15.98 | 500,172 | +0.10(+0.62%) |
May 12, 2004 | 15.48 | 15.92 | 15.10 | 15.88 | 275,927 | +0.33(+2.14%) |
May 11, 2004 | 15.47 | 15.56 | 15.27 | 15.55 | 205,745 | +0.22(+1.43%) |
May 10, 2004 | 15.40 | 15.41 | 15.03 | 15.33 | 286,095 | -0.11(-0.69%) |
May 07, 2004 | 15.81 | 15.88 | 15.40 | 15.44 | 372,657 | -0.35(-2.20%) |
May 06, 2004 | 15.90 | 15.96 | 15.59 | 15.78 | 544,795 | -0.15(-0.93%) |
May 05, 2004 | 15.95 | 16.17 | 15.87 | 15.93 | 227,633 | +0.04(+0.22%) |
May 04, 2004 | 16.25 | 16.28 | 15.74 | 15.90 | 219,301 | -0.23(-1.45%) |
May 03, 2004 | 15.76 | 16.13 | 15.52 | 16.13 | 545,642 | +0.59(+3.78%) |
Apr 30, 2004 | 15.19 | 15.76 | 15.19 | 15.54 | 454,560 | +0.30(+1.95%) |
Apr 29, 2004 | 14.69 | 15.25 | 14.53 | 15.25 | 415,727 | +0.60(+4.11%) |
Apr 28, 2004 | 15.29 | 15.29 | 14.64 | 14.64 | 207,581 | -0.63(-4.13%) |
Apr 27, 2004 | 15.37 | 15.40 | 15.22 | 15.27 | 237,094 | -0.06(-0.37%) |
Apr 26, 2004 | 15.51 | 15.61 | 15.25 | 15.33 | 116,076 | -0.24(-1.55%) |
Apr 23, 2004 | 15.88 | 15.88 | 15.32 | 15.57 | 87,551 | -0.16(-1.03%) |
Apr 22, 2004 | 15.23 | 15.91 | 15.15 | 15.74 | 159,004 | +0.51(+3.35%) |
Apr 21, 2004 | 15.17 | 15.47 | 15.13 | 15.23 | 181,880 | +0.16(+1.08%) |
Apr 20, 2004 | 15.58 | 15.74 | 15.01 | 15.06 | 256,723 | -0.48(-3.10%) |
Apr 19, 2004 | 15.69 | 15.69 | 15.17 | 15.54 | 232,010 | -0.13(-0.86%) |
Apr 16, 2004 | 15.74 | 15.74 | 15.51 | 15.68 | 156,321 | +0.01(+0.09%) |
Apr 15, 2004 | 15.58 | 15.69 | 15.42 | 15.66 | 204,051 | +0.06(+0.36%) |
Apr 14, 2004 | 15.54 | 15.62 | 15.32 | 15.61 | 103,931 | +0.14(+0.92%) |
Apr 13, 2004 | 15.79 | 15.79 | 15.47 | 15.47 | 208,993 | -0.29(-1.84%) |
Apr 12, 2004 | 15.86 | 15.94 | 15.76 | 15.76 | 511,045 | -0.03(-0.18%) |
Apr 08, 2004 | 15.98 | 16.05 | 15.64 | 15.78 | 200,803 | -0.19(-1.20%) |
Apr 07, 2004 | 16.04 | 16.04 | 15.86 | 15.98 | 222,549 | +0.02(+0.13%) |
Apr 06, 2004 | 15.92 | 16.08 | 15.81 | 15.95 | 290,755 | -0.01(-0.04%) |
Apr 05, 2004 | 16.08 | 16.18 | 15.77 | 15.96 | 260,253 | -0.06(-0.40%) |
Apr 02, 2004 | 15.86 | 16.30 | 15.86 | 16.03 | 205,463 | +0.30(+1.94%) |