Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.97 | 17.98 | 17.83 | 17.92 | 350,223 | -0.12(-0.65%) |
Jun 29, 2004 | 18.08 | 18.08 | 17.90 | 18.03 | 301,490 | +0.11(+0.62%) |
Jun 28, 2004 | 18.12 | 18.31 | 17.85 | 17.92 | 636,917 | +0.03(+0.16%) |
Jun 25, 2004 | 17.86 | 17.97 | 17.83 | 17.89 | 368,548 | -0.07(-0.41%) |
Jun 24, 2004 | 17.86 | 18.13 | 17.86 | 17.97 | 1,157,093 | +0.13(+0.74%) |
Jun 23, 2004 | 17.61 | 17.86 | 17.59 | 17.83 | 755,423 | +0.63(+3.64%) |
Jun 22, 2004 | 17.17 | 17.28 | 17.14 | 17.21 | 447,416 | +0.20(+1.17%) |
Jun 21, 2004 | 17.15 | 17.16 | 16.97 | 17.01 | 445,244 | +0.06(+0.35%) |
Jun 18, 2004 | 16.80 | 17.05 | 16.80 | 16.95 | 488,004 | +0.24(+1.41%) |
Jun 17, 2004 | 16.75 | 16.90 | 16.69 | 16.72 | 276,513 | -0.04(-0.22%) |
Jun 16, 2004 | 16.71 | 16.80 | 16.66 | 16.75 | 440,222 | +0.17(+1.02%) |
Jun 15, 2004 | 16.29 | 16.74 | 16.29 | 16.58 | 341,671 | +0.45(+2.79%) |
Jun 14, 2004 | 16.13 | 16.21 | 16.12 | 16.13 | 375,879 | -0.50(-3.01%) |
Jun 10, 2004 | 16.50 | 16.70 | 16.50 | 16.63 | 184,478 | +0.17(+1.03%) |
Jun 09, 2004 | 16.65 | 16.71 | 16.41 | 16.46 | 275,020 | -0.38(-2.23%) |
Jun 08, 2004 | 16.69 | 16.87 | 16.58 | 16.84 | 381,851 | +0.01(+0.04%) |
Jun 07, 2004 | 16.54 | 16.83 | 16.52 | 16.83 | 497,642 | +0.48(+2.93%) |
Jun 04, 2004 | 16.21 | 16.39 | 16.19 | 16.35 | 574,203 | +0.52(+3.26%) |
Jun 03, 2004 | 15.86 | 16.02 | 15.74 | 15.84 | 355,517 | -0.21(-1.29%) |
Jun 02, 2004 | 15.91 | 16.09 | 15.80 | 16.04 | 220,314 | +0.21(+1.30%) |
Jun 01, 2004 | 16.02 | 16.02 | 15.74 | 15.84 | 348,865 | -0.07(-0.46%) |
May 28, 2004 | 15.84 | 16.05 | 15.76 | 15.91 | 403,299 | +0.04(+0.23%) |
May 27, 2004 | 15.65 | 15.91 | 15.65 | 15.88 | 426,104 | +0.55(+3.61%) |
May 26, 2004 | 15.36 | 15.42 | 15.26 | 15.32 | 558,863 | -0.12(-0.76%) |
May 25, 2004 | 15.10 | 15.47 | 15.04 | 15.44 | 485,289 | +0.20(+1.30%) |
May 24, 2004 | 15.20 | 15.27 | 15.17 | 15.24 | 543,524 | +0.03(+0.19%) |
May 21, 2004 | 15.27 | 15.34 | 15.20 | 15.21 | 642,483 | +0.11(+0.73%) |
May 20, 2004 | 15.04 | 15.16 | 14.96 | 15.10 | 683,749 | +0.21(+1.43%) |
May 19, 2004 | 15.18 | 15.34 | 14.89 | 14.89 | 512,574 | -0.21(-1.41%) |
May 18, 2004 | 15.09 | 15.15 | 15.00 | 15.10 | 416,602 | -0.07(-0.44%) |
May 17, 2004 | 15.10 | 15.18 | 15.03 | 15.17 | 710,355 | +0.10(+0.68%) |
May 14, 2004 | 15.02 | 15.17 | 14.98 | 15.06 | 284,250 | +0.15(+1.04%) |
May 13, 2004 | 14.90 | 14.95 | 14.79 | 14.91 | 526,827 | -0.30(-1.99%) |
May 12, 2004 | 15.32 | 15.32 | 14.93 | 15.21 | 890,082 | +0.47(+3.20%) |
May 11, 2004 | 14.50 | 14.84 | 14.50 | 14.74 | 775,513 | +0.27(+1.88%) |
May 10, 2004 | 14.37 | 14.47 | 14.18 | 14.47 | 1,233,247 | -0.23(-1.55%) |
May 07, 2004 | 14.73 | 14.79 | 14.66 | 14.70 | 982,796 | -0.11(-0.75%) |
May 06, 2004 | 14.87 | 14.87 | 14.73 | 14.81 | 944,923 | -0.12(-0.79%) |
May 05, 2004 | 14.84 | 14.95 | 14.81 | 14.93 | 583,705 | +0.13(+0.85%) |
May 04, 2004 | 14.70 | 14.94 | 14.62 | 14.80 | 563,207 | +0.24(+1.62%) |
May 03, 2004 | 14.55 | 14.59 | 14.47 | 14.56 | 2,075,411 | -0.28(-1.89%) |
Apr 30, 2004 | 14.88 | 15.01 | 14.81 | 14.84 | 758,138 | -0.32(-2.09%) |
Apr 29, 2004 | 15.18 | 15.18 | 14.99 | 15.16 | 912,887 | +0.05(+0.34%) |
Apr 28, 2004 | 15.14 | 15.24 | 15.10 | 15.11 | 1,432,385 | -0.32(-2.10%) |
Apr 27, 2004 | 15.40 | 15.46 | 15.27 | 15.43 | 2,893,820 | -0.33(-2.10%) |
Apr 26, 2004 | 16.02 | 16.07 | 15.65 | 15.76 | 1,030,850 | -0.29(-1.84%) |
Apr 23, 2004 | 16.00 | 16.08 | 15.92 | 16.06 | 1,094,108 | -0.24(-1.45%) |
Apr 22, 2004 | 16.10 | 16.39 | 16.09 | 16.30 | 638,817 | +0.24(+1.47%) |
Apr 21, 2004 | 15.98 | 16.11 | 15.93 | 16.06 | 1,382,567 | -0.46(-2.77%) |
Apr 20, 2004 | 16.39 | 16.66 | 16.39 | 16.52 | 626,057 | +0.29(+1.77%) |
Apr 19, 2004 | 16.27 | 16.28 | 16.13 | 16.23 | 469,679 | -0.35(-2.09%) |
Apr 16, 2004 | 16.17 | 16.61 | 15.84 | 16.58 | 588,592 | +0.61(+3.83%) |
Apr 15, 2004 | 16.02 | 16.06 | 15.89 | 15.96 | 711,441 | -0.17(-1.05%) |
Apr 14, 2004 | 16.12 | 16.28 | 16.08 | 16.13 | 914,652 | -0.24(-1.48%) |
Apr 13, 2004 | 16.49 | 16.52 | 16.34 | 16.38 | 671,261 | -0.30(-1.81%) |
Apr 12, 2004 | 16.55 | 16.69 | 16.52 | 16.68 | 202,124 | +0.13(+0.80%) |
Apr 08, 2004 | 16.58 | 16.65 | 16.46 | 16.55 | 370,449 | -0.04(-0.22%) |
Apr 07, 2004 | 16.63 | 16.73 | 16.47 | 16.58 | 658,229 | -0.15(-0.92%) |
Apr 06, 2004 | 16.68 | 16.83 | 16.65 | 16.74 | 656,600 | -0.31(-1.82%) |
Apr 05, 2004 | 16.94 | 17.05 | 16.87 | 17.05 | 450,131 | +0.25(+1.49%) |
Apr 02, 2004 | 16.72 | 16.94 | 16.72 | 16.80 | 609,632 | +0.13(+0.80%) |