Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.27 | 20.28 | 20.14 | 20.18 | 130,430 | -0.03(-0.16%) |
Jun 29, 2004 | 19.98 | 20.25 | 19.81 | 20.21 | 139,780 | +0.39(+1.97%) |
Jun 28, 2004 | 19.72 | 19.97 | 19.46 | 19.82 | 173,695 | +0.19(+0.96%) |
Jun 25, 2004 | 19.51 | 21.72 | 18.95 | 19.63 | 845,181 | +0.32(+1.67%) |
Jun 24, 2004 | 19.18 | 19.56 | 19.02 | 19.31 | 81,934 | +0.01(+0.03%) |
Jun 23, 2004 | 19.00 | 19.37 | 19.00 | 19.30 | 116,008 | +0.13(+0.66%) |
Jun 22, 2004 | 18.90 | 19.18 | 18.89 | 19.18 | 75,595 | +0.09(+0.46%) |
Jun 21, 2004 | 18.94 | 19.09 | 18.77 | 19.09 | 68,147 | +0.13(+0.67%) |
Jun 18, 2004 | 18.99 | 19.09 | 18.88 | 18.96 | 149,289 | +0.03(+0.17%) |
Jun 17, 2004 | 18.89 | 19.09 | 18.85 | 18.93 | 139,622 | +0.04(+0.23%) |
Jun 16, 2004 | 18.68 | 18.96 | 18.66 | 18.89 | 168,941 | +0.11(+0.61%) |
Jun 15, 2004 | 18.50 | 18.85 | 18.48 | 18.77 | 196,358 | +0.26(+1.43%) |
Jun 14, 2004 | 18.85 | 18.85 | 18.31 | 18.51 | 176,231 | -0.34(-1.81%) |
Jun 10, 2004 | 18.88 | 19.11 | 18.48 | 18.85 | 99,050 | +0.08(+0.44%) |
Jun 09, 2004 | 19.17 | 19.28 | 18.76 | 18.77 | 83,836 | -0.36(-1.88%) |
Jun 08, 2004 | 18.88 | 19.22 | 18.88 | 19.13 | 96,198 | +0.04(+0.20%) |
Jun 07, 2004 | 18.92 | 19.10 | 18.77 | 19.09 | 83,995 | +0.20(+1.07%) |
Jun 04, 2004 | 18.77 | 18.96 | 18.56 | 18.89 | 41,997 | +0.24(+1.29%) |
Jun 03, 2004 | 18.63 | 18.80 | 18.49 | 18.65 | 40,888 | -0.02(-0.10%) |
Jun 02, 2004 | 18.99 | 19.07 | 18.41 | 18.66 | 181,619 | -0.37(-1.92%) |
Jun 01, 2004 | 18.81 | 19.03 | 18.59 | 19.03 | 62,600 | +0.16(+0.87%) |
May 28, 2004 | 18.90 | 19.02 | 18.80 | 18.87 | 61,807 | -0.02(-0.10%) |
May 27, 2004 | 18.98 | 19.09 | 18.49 | 18.89 | 100,318 | -0.11(-0.56%) |
May 26, 2004 | 19.03 | 19.03 | 18.56 | 18.99 | 57,845 | +0.00(+0.00%) |
May 25, 2004 | 18.69 | 19.00 | 18.55 | 18.99 | 85,896 | +0.30(+1.62%) |
May 24, 2004 | 18.60 | 18.73 | 18.48 | 18.69 | 62,441 | +0.17(+0.92%) |
May 21, 2004 | 18.44 | 18.60 | 18.36 | 18.52 | 119,178 | +0.10(+0.55%) |
May 20, 2004 | 18.41 | 18.46 | 18.31 | 18.42 | 126,943 | +0.11(+0.59%) |
May 19, 2004 | 18.48 | 18.67 | 18.30 | 18.31 | 91,285 | -0.05(-0.28%) |
May 18, 2004 | 18.29 | 18.51 | 18.29 | 18.36 | 62,917 | +0.11(+0.62%) |
May 17, 2004 | 18.32 | 18.43 | 18.20 | 18.25 | 87,006 | -0.12(-0.65%) |
May 14, 2004 | 18.43 | 18.63 | 18.30 | 18.37 | 44,057 | -0.12(-0.65%) |
May 13, 2004 | 18.64 | 18.74 | 18.40 | 18.49 | 48,495 | -0.07(-0.37%) |
May 12, 2004 | 18.68 | 18.68 | 18.22 | 18.56 | 123,615 | +0.01(+0.07%) |
May 11, 2004 | 18.64 | 18.64 | 18.32 | 18.54 | 101,745 | -0.09(-0.47%) |
May 10, 2004 | 18.37 | 18.74 | 18.28 | 18.63 | 455,792 | +0.30(+1.62%) |
May 07, 2004 | 18.49 | 18.71 | 18.30 | 18.34 | 136,452 | -0.30(-1.63%) |
May 06, 2004 | 18.68 | 18.68 | 18.28 | 18.64 | 99,367 | +0.01(+0.07%) |
May 05, 2004 | 18.63 | 18.70 | 18.36 | 18.63 | 78,765 | +0.14(+0.75%) |
May 04, 2004 | 18.20 | 18.68 | 18.20 | 18.49 | 149,289 | +0.22(+1.21%) |
May 03, 2004 | 18.23 | 18.29 | 17.84 | 18.27 | 40,095 | +0.33(+1.83%) |
Apr 30, 2004 | 18.02 | 18.43 | 17.93 | 17.94 | 171,001 | +0.01(+0.04%) |
Apr 29, 2004 | 18.15 | 18.43 | 17.87 | 17.93 | 52,457 | -0.08(-0.42%) |
Apr 28, 2004 | 18.29 | 18.39 | 18.01 | 18.01 | 52,615 | -0.49(-2.66%) |
Apr 27, 2004 | 18.32 | 18.51 | 18.30 | 18.50 | 77,180 | +0.23(+1.28%) |
Apr 26, 2004 | 18.42 | 18.42 | 18.07 | 18.27 | 55,310 | -0.09(-0.48%) |
Apr 23, 2004 | 18.55 | 18.55 | 18.15 | 18.36 | 132,490 | -0.13(-0.72%) |
Apr 22, 2004 | 18.39 | 18.58 | 18.30 | 18.49 | 97,941 | +0.09(+0.51%) |
Apr 21, 2004 | 18.20 | 18.39 | 17.57 | 18.39 | 63,234 | +0.35(+1.96%) |
Apr 20, 2004 | 18.76 | 18.87 | 18.04 | 18.04 | 74,327 | -0.45(-2.42%) |
Apr 19, 2004 | 18.54 | 18.68 | 18.42 | 18.49 | 38,669 | -0.08(-0.41%) |
Apr 16, 2004 | 18.39 | 18.82 | 18.36 | 18.56 | 39,620 | +0.13(+0.68%) |
Apr 15, 2004 | 18.58 | 18.70 | 18.33 | 18.44 | 53,249 | -0.11(-0.61%) |
Apr 14, 2004 | 18.80 | 18.93 | 18.36 | 18.55 | 58,321 | -0.25(-1.34%) |
Apr 13, 2004 | 19.05 | 19.05 | 18.80 | 18.80 | 97,941 | -0.21(-1.13%) |
Apr 12, 2004 | 19.04 | 19.19 | 18.93 | 19.02 | 72,742 | -0.06(-0.33%) |
Apr 08, 2004 | 19.13 | 19.26 | 19.07 | 19.08 | 47,861 | -0.16(-0.85%) |
Apr 07, 2004 | 19.19 | 19.31 | 19.07 | 19.25 | 38,827 | +0.08(+0.43%) |
Apr 06, 2004 | 19.26 | 19.40 | 19.14 | 19.16 | 77,972 | -0.29(-1.49%) |
Apr 05, 2004 | 19.25 | 19.49 | 19.09 | 19.45 | 44,374 | +0.05(+0.26%) |
Apr 02, 2004 | 19.07 | 19.40 | 18.90 | 19.40 | 82,410 | +0.20(+1.02%) |