Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.50 | 16.57 | 16.40 | 16.45 | 349,883 | -0.02(-0.11%) |
Jun 29, 2004 | 16.46 | 16.59 | 16.32 | 16.47 | 589,483 | +0.07(+0.41%) |
Jun 28, 2004 | 16.51 | 16.64 | 16.36 | 16.40 | 438,174 | -0.02(-0.11%) |
Jun 25, 2004 | 16.06 | 16.42 | 16.00 | 16.42 | 703,376 | +0.38(+2.35%) |
Jun 24, 2004 | 16.15 | 16.33 | 16.00 | 16.04 | 604,746 | -0.10(-0.60%) |
Jun 23, 2004 | 15.81 | 16.14 | 15.63 | 16.14 | 396,654 | +0.33(+2.08%) |
Jun 22, 2004 | 15.73 | 15.96 | 15.61 | 15.81 | 728,649 | +0.09(+0.54%) |
Jun 21, 2004 | 15.75 | 16.00 | 15.57 | 15.73 | 358,252 | -0.02(-0.12%) |
Jun 18, 2004 | 15.78 | 15.82 | 15.68 | 15.75 | 367,935 | -0.04(-0.23%) |
Jun 17, 2004 | 15.57 | 15.82 | 15.42 | 15.78 | 566,672 | +0.12(+0.74%) |
Jun 16, 2004 | 15.76 | 15.80 | 15.51 | 15.67 | 447,364 | -0.04(-0.23%) |
Jun 15, 2004 | 15.68 | 15.84 | 15.61 | 15.70 | 369,083 | +0.18(+1.14%) |
Jun 14, 2004 | 15.68 | 15.79 | 15.53 | 15.53 | 328,384 | -0.28(-1.77%) |
Jun 10, 2004 | 15.69 | 15.84 | 15.69 | 15.81 | 646,101 | +0.10(+0.66%) |
Jun 09, 2004 | 15.78 | 15.89 | 15.70 | 15.70 | 394,356 | -0.14(-0.88%) |
Jun 08, 2004 | 15.75 | 15.95 | 15.69 | 15.84 | 441,456 | +0.06(+0.39%) |
Jun 07, 2004 | 15.73 | 15.86 | 15.68 | 15.78 | 217,281 | +0.11(+0.70%) |
Jun 04, 2004 | 15.75 | 15.87 | 15.57 | 15.67 | 251,416 | -0.02(-0.12%) |
Jun 03, 2004 | 15.75 | 15.86 | 15.66 | 15.69 | 267,992 | -0.18(-1.15%) |
Jun 02, 2004 | 15.87 | 15.96 | 15.73 | 15.87 | 373,022 | +0.03(+0.19%) |
Jun 01, 2004 | 15.86 | 15.92 | 15.77 | 15.84 | 724,054 | +0.00(+0.00%) |
May 28, 2004 | 15.84 | 15.98 | 15.75 | 15.84 | 344,303 | +0.00(+0.00%) |
May 27, 2004 | 15.84 | 15.93 | 15.62 | 15.84 | 1,046,038 | -0.13(-0.80%) |
May 26, 2004 | 16.68 | 16.68 | 15.95 | 15.97 | 1,178,967 | -0.83(-4.97%) |
May 25, 2004 | 16.42 | 16.85 | 16.42 | 16.81 | 220,564 | +0.27(+1.66%) |
May 24, 2004 | 16.33 | 16.54 | 16.28 | 16.53 | 243,539 | +0.35(+2.18%) |
May 21, 2004 | 16.29 | 16.35 | 16.12 | 16.18 | 297,039 | -0.09(-0.52%) |
May 20, 2004 | 16.15 | 16.35 | 16.13 | 16.26 | 179,372 | +0.14(+0.87%) |
May 19, 2004 | 16.39 | 16.42 | 16.10 | 16.12 | 294,085 | -0.18(-1.12%) |
May 18, 2004 | 16.12 | 16.33 | 16.09 | 16.31 | 194,142 | +0.22(+1.36%) |
May 17, 2004 | 16.33 | 16.38 | 16.09 | 16.09 | 286,372 | -0.30(-1.86%) |
May 14, 2004 | 16.36 | 16.60 | 16.22 | 16.39 | 368,263 | -0.03(-0.19%) |
May 13, 2004 | 16.47 | 16.61 | 16.21 | 16.42 | 319,194 | -0.06(-0.37%) |
May 12, 2004 | 16.51 | 16.57 | 16.22 | 16.48 | 352,180 | -0.18(-1.10%) |
May 11, 2004 | 16.64 | 16.90 | 16.60 | 16.67 | 264,053 | +0.02(+0.15%) |
May 10, 2004 | 16.90 | 17.00 | 16.45 | 16.64 | 591,289 | -0.41(-2.39%) |
May 07, 2004 | 17.51 | 17.65 | 17.04 | 17.05 | 888,656 | -0.52(-2.95%) |
May 06, 2004 | 17.29 | 17.65 | 17.21 | 17.57 | 1,053,095 | +0.20(+1.12%) |
May 05, 2004 | 17.71 | 17.80 | 17.37 | 17.37 | 236,482 | -0.30(-1.69%) |
May 04, 2004 | 17.74 | 17.83 | 17.60 | 17.67 | 271,274 | -0.06(-0.34%) |
May 03, 2004 | 17.98 | 17.98 | 17.62 | 17.73 | 900,144 | -0.34(-1.85%) |
Apr 30, 2004 | 18.16 | 18.24 | 18.00 | 18.07 | 320,671 | -0.10(-0.57%) |
Apr 29, 2004 | 18.20 | 18.23 | 18.10 | 18.17 | 777,226 | +0.01(+0.03%) |
Apr 28, 2004 | 18.13 | 18.16 | 17.96 | 18.16 | 376,140 | -0.04(-0.23%) |
Apr 27, 2004 | 18.09 | 18.21 | 18.05 | 18.21 | 363,668 | +0.12(+0.67%) |
Apr 26, 2004 | 18.05 | 18.21 | 17.93 | 18.09 | 174,449 | +0.10(+0.58%) |
Apr 23, 2004 | 18.05 | 18.07 | 17.87 | 17.98 | 160,992 | -0.07(-0.40%) |
Apr 22, 2004 | 17.76 | 18.22 | 17.71 | 18.05 | 395,341 | +0.32(+1.79%) |
Apr 21, 2004 | 17.46 | 17.76 | 17.34 | 17.74 | 239,272 | +0.28(+1.61%) |
Apr 20, 2004 | 17.49 | 17.67 | 17.45 | 17.46 | 242,062 | -0.09(-0.52%) |
Apr 19, 2004 | 17.55 | 17.60 | 17.19 | 17.55 | 216,133 | -0.05(-0.31%) |
Apr 16, 2004 | 17.38 | 17.66 | 17.33 | 17.60 | 169,361 | +0.14(+0.80%) |
Apr 15, 2004 | 17.24 | 17.49 | 17.21 | 17.46 | 235,334 | +0.18(+1.02%) |
Apr 14, 2004 | 17.26 | 17.45 | 17.13 | 17.29 | 192,665 | -0.10(-0.56%) |
Apr 13, 2004 | 17.74 | 17.75 | 17.15 | 17.38 | 358,252 | -0.37(-2.06%) |
Apr 12, 2004 | 17.85 | 17.95 | 17.57 | 17.75 | 292,280 | -0.16(-0.92%) |
Apr 08, 2004 | 18.03 | 18.10 | 17.81 | 17.91 | 170,346 | -0.10(-0.54%) |
Apr 07, 2004 | 18.19 | 18.19 | 17.96 | 18.01 | 359,073 | -0.18(-0.97%) |
Apr 06, 2004 | 18.22 | 18.28 | 18.09 | 18.19 | 279,151 | -0.09(-0.50%) |
Apr 05, 2004 | 18.34 | 18.34 | 18.21 | 18.28 | 174,120 | +0.00(+0.00%) |
Apr 02, 2004 | 18.63 | 18.68 | 18.27 | 18.28 | 221,877 | -0.12(-0.66%) |