Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.16 | 16.63 | 16.16 | 16.63 | 424,482 | +0.39(+2.39%) |
Jun 29, 2004 | 16.11 | 16.40 | 16.03 | 16.24 | 193,506 | +0.05(+0.31%) |
Jun 28, 2004 | 16.29 | 16.42 | 16.14 | 16.19 | 179,002 | +0.07(+0.46%) |
Jun 25, 2004 | 16.41 | 16.41 | 16.12 | 16.12 | 299,869 | -0.37(-2.26%) |
Jun 24, 2004 | 16.16 | 16.55 | 16.10 | 16.49 | 496,760 | +0.19(+1.17%) |
Jun 23, 2004 | 16.03 | 16.35 | 16.01 | 16.30 | 313,768 | +0.17(+1.03%) |
Jun 22, 2004 | 16.13 | 16.21 | 15.98 | 16.13 | 367,312 | +0.07(+0.41%) |
Jun 21, 2004 | 15.98 | 16.13 | 15.98 | 16.07 | 423,152 | -0.02(-0.15%) |
Jun 18, 2004 | 15.63 | 16.12 | 15.56 | 16.09 | 413,725 | +0.36(+2.31%) |
Jun 17, 2004 | 16.02 | 16.02 | 15.56 | 15.73 | 393,298 | -0.29(-1.81%) |
Jun 16, 2004 | 15.68 | 16.02 | 15.68 | 16.02 | 415,659 | +0.30(+1.89%) |
Jun 15, 2004 | 15.43 | 15.77 | 15.29 | 15.72 | 439,228 | +0.34(+2.21%) |
Jun 14, 2004 | 15.60 | 15.64 | 15.31 | 15.38 | 292,979 | -0.26(-1.64%) |
Jun 10, 2004 | 15.72 | 15.84 | 15.60 | 15.64 | 270,136 | +0.04(+0.27%) |
Jun 09, 2004 | 15.89 | 15.92 | 15.59 | 15.60 | 219,855 | -0.22(-1.36%) |
Jun 08, 2004 | 15.74 | 15.86 | 15.73 | 15.81 | 242,941 | -0.02(-0.10%) |
Jun 07, 2004 | 15.76 | 15.88 | 15.72 | 15.83 | 181,782 | +0.02(+0.16%) |
Jun 04, 2004 | 15.80 | 15.88 | 15.74 | 15.80 | 185,046 | +0.04(+0.26%) |
Jun 03, 2004 | 16.04 | 16.05 | 15.76 | 15.76 | 314,856 | -0.28(-1.75%) |
Jun 02, 2004 | 16.13 | 16.22 | 15.98 | 16.04 | 427,745 | -0.02(-0.15%) |
Jun 01, 2004 | 16.05 | 16.14 | 16.01 | 16.07 | 334,436 | +0.04(+0.26%) |
May 28, 2004 | 15.82 | 16.07 | 15.82 | 16.03 | 228,920 | +0.03(+0.21%) |
May 27, 2004 | 15.81 | 15.99 | 15.70 | 15.99 | 350,874 | +0.21(+1.31%) |
May 26, 2004 | 15.51 | 15.80 | 15.46 | 15.79 | 432,701 | +0.23(+1.49%) |
May 25, 2004 | 15.17 | 15.59 | 15.02 | 15.55 | 347,248 | +0.40(+2.62%) |
May 24, 2004 | 15.01 | 15.20 | 14.90 | 15.16 | 149,511 | +0.19(+1.27%) |
May 21, 2004 | 15.02 | 15.13 | 14.85 | 14.97 | 150,357 | -0.04(-0.28%) |
May 20, 2004 | 15.06 | 15.14 | 14.88 | 15.01 | 140,809 | +0.03(+0.22%) |
May 19, 2004 | 15.18 | 15.60 | 14.98 | 14.98 | 341,205 | -0.23(-1.52%) |
May 18, 2004 | 15.09 | 15.31 | 15.08 | 15.21 | 281,860 | +0.16(+1.04%) |
May 17, 2004 | 15.06 | 15.20 | 14.83 | 15.05 | 185,167 | -0.12(-0.82%) |
May 14, 2004 | 15.49 | 15.50 | 15.10 | 15.17 | 230,129 | -0.26(-1.66%) |
May 13, 2004 | 15.41 | 15.52 | 15.27 | 15.43 | 288,628 | -0.05(-0.32%) |
May 12, 2004 | 15.29 | 15.48 | 15.02 | 15.48 | 593,453 | +0.17(+1.08%) |
May 11, 2004 | 14.97 | 15.33 | 14.92 | 15.31 | 609,891 | +0.50(+3.35%) |
May 10, 2004 | 14.92 | 15.05 | 14.64 | 14.82 | 606,265 | -0.17(-1.10%) |
May 07, 2004 | 15.39 | 15.62 | 14.96 | 14.98 | 390,881 | -0.32(-2.11%) |
May 06, 2004 | 15.36 | 15.46 | 15.19 | 15.31 | 431,855 | -0.17(-1.12%) |
May 05, 2004 | 15.59 | 15.72 | 15.19 | 15.48 | 338,304 | -0.20(-1.27%) |
May 04, 2004 | 15.51 | 15.75 | 15.34 | 15.68 | 310,384 | +0.29(+1.88%) |
May 03, 2004 | 15.11 | 15.51 | 14.98 | 15.39 | 516,098 | +0.25(+1.64%) |
Apr 30, 2004 | 15.22 | 15.36 | 14.98 | 15.14 | 447,205 | -0.08(-0.54%) |
Apr 29, 2004 | 15.45 | 15.58 | 15.07 | 15.22 | 378,553 | -0.14(-0.92%) |
Apr 28, 2004 | 15.83 | 15.95 | 15.31 | 15.36 | 623,307 | -0.60(-3.73%) |
Apr 27, 2004 | 15.83 | 16.08 | 15.69 | 15.96 | 314,373 | +0.26(+1.63%) |
Apr 26, 2004 | 15.53 | 15.97 | 15.53 | 15.70 | 451,435 | +0.11(+0.69%) |
Apr 23, 2004 | 15.92 | 15.92 | 15.47 | 15.60 | 241,369 | -0.21(-1.31%) |
Apr 22, 2004 | 15.75 | 15.93 | 15.56 | 15.80 | 450,106 | +0.00(+0.00%) |
Apr 21, 2004 | 15.41 | 16.01 | 15.35 | 15.80 | 854,645 | +0.46(+2.97%) |
Apr 20, 2004 | 15.94 | 15.95 | 15.27 | 15.35 | 327,185 | -0.44(-2.78%) |
Apr 19, 2004 | 15.54 | 15.86 | 15.33 | 15.79 | 300,715 | +0.31(+1.98%) |
Apr 16, 2004 | 15.56 | 15.67 | 15.35 | 15.48 | 215,262 | -0.15(-0.95%) |
Apr 15, 2004 | 15.68 | 15.72 | 15.51 | 15.63 | 483,102 | -0.09(-0.58%) |
Apr 14, 2004 | 15.78 | 16.07 | 15.56 | 15.72 | 353,171 | -0.17(-1.04%) |
Apr 13, 2004 | 16.17 | 16.42 | 15.67 | 15.89 | 469,082 | -0.36(-2.24%) |
Apr 12, 2004 | 16.39 | 16.58 | 16.17 | 16.25 | 465,939 | -0.22(-1.31%) |
Apr 08, 2004 | 16.64 | 16.64 | 16.29 | 16.46 | 270,015 | -0.06(-0.35%) |
Apr 07, 2004 | 16.48 | 16.63 | 16.34 | 16.52 | 265,180 | +0.17(+1.02%) |
Apr 06, 2004 | 16.63 | 16.65 | 16.34 | 16.36 | 414,571 | -0.32(-1.94%) |
Apr 05, 2004 | 16.19 | 16.68 | 16.19 | 16.68 | 582,817 | +0.33(+2.02%) |
Apr 02, 2004 | 16.17 | 16.40 | 16.08 | 16.35 | 453,369 | +0.30(+1.86%) |