Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.49 | 18.71 | 18.49 | 18.59 | 511,365 | +0.07(+0.37%) |
Jun 29, 2004 | 18.54 | 18.70 | 18.37 | 18.52 | 696,452 | -0.02(-0.11%) |
Jun 28, 2004 | 18.82 | 18.94 | 18.54 | 18.54 | 579,255 | -0.27(-1.42%) |
Jun 25, 2004 | 18.59 | 18.81 | 18.56 | 18.81 | 722,642 | +0.27(+1.48%) |
Jun 24, 2004 | 18.73 | 18.73 | 18.42 | 18.54 | 476,250 | -0.19(-1.02%) |
Jun 23, 2004 | 18.42 | 18.73 | 18.08 | 18.73 | 584,815 | +0.27(+1.48%) |
Jun 22, 2004 | 17.74 | 18.73 | 17.70 | 18.45 | 1,667,095 | +0.72(+4.05%) |
Jun 21, 2004 | 17.36 | 17.82 | 17.29 | 17.74 | 537,702 | +0.33(+1.92%) |
Jun 18, 2004 | 17.21 | 18.03 | 17.20 | 17.40 | 970,497 | +0.19(+1.11%) |
Jun 17, 2004 | 16.95 | 17.29 | 16.58 | 17.21 | 369,148 | +0.34(+2.03%) |
Jun 16, 2004 | 16.81 | 17.07 | 16.74 | 16.87 | 361,686 | +0.22(+1.31%) |
Jun 15, 2004 | 16.06 | 16.73 | 16.06 | 16.65 | 734,640 | +0.59(+3.66%) |
Jun 14, 2004 | 16.50 | 16.50 | 16.05 | 16.06 | 567,111 | -0.54(-3.25%) |
Jun 10, 2004 | 16.68 | 16.74 | 16.56 | 16.60 | 582,912 | -0.08(-0.45%) |
Jun 09, 2004 | 16.98 | 17.09 | 16.68 | 16.68 | 312,379 | -0.38(-2.20%) |
Jun 08, 2004 | 16.98 | 17.09 | 16.95 | 17.05 | 169,869 | -0.01(-0.08%) |
Jun 07, 2004 | 16.66 | 17.09 | 16.63 | 17.07 | 263,803 | +0.58(+3.52%) |
Jun 04, 2004 | 16.44 | 16.68 | 16.44 | 16.49 | 306,965 | +0.10(+0.63%) |
Jun 03, 2004 | 16.72 | 16.72 | 16.38 | 16.38 | 405,142 | -0.45(-2.68%) |
Jun 02, 2004 | 16.68 | 16.96 | 16.54 | 16.83 | 289,700 | +0.25(+1.48%) |
Jun 01, 2004 | 16.44 | 16.68 | 16.36 | 16.59 | 307,550 | +0.11(+0.66%) |
May 28, 2004 | 16.42 | 16.64 | 16.29 | 16.48 | 308,282 | +0.06(+0.37%) |
May 27, 2004 | 16.30 | 16.54 | 16.22 | 16.42 | 314,720 | +0.15(+0.92%) |
May 26, 2004 | 16.06 | 16.33 | 16.06 | 16.27 | 245,221 | +0.14(+0.85%) |
May 25, 2004 | 15.79 | 16.20 | 15.79 | 16.13 | 380,561 | +0.31(+1.94%) |
May 24, 2004 | 15.82 | 15.97 | 15.71 | 15.82 | 170,894 | +0.17(+1.09%) |
May 21, 2004 | 15.69 | 15.85 | 15.62 | 15.65 | 368,124 | +0.00(+0.00%) |
May 20, 2004 | 15.62 | 15.77 | 15.45 | 15.65 | 284,140 | +0.07(+0.44%) |
May 19, 2004 | 15.89 | 16.06 | 15.51 | 15.58 | 373,977 | -0.09(-0.57%) |
May 18, 2004 | 15.53 | 15.67 | 15.38 | 15.67 | 480,347 | +0.36(+2.37%) |
May 17, 2004 | 15.31 | 15.65 | 15.07 | 15.31 | 861,786 | -0.31(-1.97%) |
May 14, 2004 | 15.80 | 15.92 | 15.45 | 15.62 | 378,513 | -0.18(-1.13%) |
May 13, 2004 | 15.89 | 16.05 | 15.72 | 15.79 | 362,125 | -0.20(-1.24%) |
May 12, 2004 | 15.65 | 16.01 | 15.38 | 15.99 | 701,426 | +0.27(+1.74%) |
May 11, 2004 | 15.58 | 15.73 | 15.51 | 15.72 | 595,934 | +0.23(+1.46%) |
May 10, 2004 | 15.73 | 15.76 | 15.34 | 15.49 | 333,448 | -0.23(-1.44%) |
May 07, 2004 | 16.16 | 16.33 | 15.70 | 15.72 | 684,893 | -0.53(-3.28%) |
May 06, 2004 | 16.47 | 16.47 | 16.10 | 16.25 | 309,891 | -0.38(-2.30%) |
May 05, 2004 | 16.61 | 16.77 | 16.37 | 16.64 | 377,927 | +0.00(+0.00%) |
May 04, 2004 | 16.23 | 16.76 | 16.13 | 16.64 | 927,042 | +0.46(+2.83%) |
May 03, 2004 | 16.20 | 16.29 | 15.97 | 16.18 | 441,574 | +0.12(+0.72%) |
Apr 30, 2004 | 16.20 | 16.31 | 15.94 | 16.06 | 616,418 | -0.10(-0.63%) |
Apr 29, 2004 | 16.64 | 16.73 | 16.10 | 16.16 | 829,743 | -0.46(-2.80%) |
Apr 28, 2004 | 16.85 | 16.86 | 16.57 | 16.63 | 619,783 | -0.26(-1.54%) |
Apr 27, 2004 | 16.84 | 17.02 | 16.64 | 16.89 | 1,030,046 | +0.05(+0.32%) |
Apr 26, 2004 | 16.60 | 17.09 | 16.59 | 16.83 | 1,736,009 | +0.24(+1.44%) |
Apr 23, 2004 | 16.20 | 16.64 | 16.13 | 16.59 | 966,400 | +0.40(+2.45%) |
Apr 22, 2004 | 16.13 | 16.39 | 15.76 | 16.20 | 1,618,080 | +0.50(+3.18%) |
Apr 21, 2004 | 15.60 | 15.73 | 15.30 | 15.70 | 323,791 | +0.18(+1.19%) |
Apr 20, 2004 | 15.65 | 15.96 | 15.49 | 15.51 | 595,934 | -0.20(-1.26%) |
Apr 19, 2004 | 15.79 | 15.92 | 15.55 | 15.71 | 528,338 | -0.08(-0.48%) |
Apr 16, 2004 | 15.04 | 16.27 | 15.01 | 15.79 | 1,523,562 | +0.75(+5.00%) |
Apr 15, 2004 | 14.63 | 15.24 | 14.52 | 15.04 | 990,981 | +0.30(+2.04%) |
Apr 14, 2004 | 14.80 | 15.07 | 14.56 | 14.74 | 918,995 | -0.14(-0.96%) |
Apr 13, 2004 | 15.45 | 15.51 | 14.77 | 14.88 | 830,182 | -0.47(-3.07%) |
Apr 12, 2004 | 15.28 | 15.61 | 15.22 | 15.35 | 281,360 | +0.07(+0.45%) |
Apr 08, 2004 | 15.45 | 15.51 | 15.21 | 15.28 | 303,893 | -0.10(-0.67%) |
Apr 07, 2004 | 15.33 | 15.55 | 15.23 | 15.38 | 415,969 | +0.06(+0.40%) |
Apr 06, 2004 | 15.09 | 15.45 | 15.09 | 15.32 | 470,690 | +0.23(+1.54%) |
Apr 05, 2004 | 15.58 | 15.58 | 14.84 | 15.09 | 629,733 | -0.49(-3.12%) |
Apr 02, 2004 | 15.51 | 15.62 | 15.21 | 15.58 | 400,606 | +0.24(+1.56%) |