Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.67 | 17.68 | 17.39 | 17.63 | 100,718 | +0.06(+0.35%) |
Jun 29, 2004 | 17.45 | 17.63 | 17.25 | 17.57 | 207,343 | +0.15(+0.84%) |
Jun 28, 2004 | 17.79 | 17.83 | 17.21 | 17.42 | 372,692 | -0.30(-1.72%) |
Jun 25, 2004 | 17.95 | 17.96 | 15.67 | 17.73 | 3,231,370 | -0.33(-1.82%) |
Jun 24, 2004 | 17.86 | 18.12 | 17.85 | 18.06 | 145,337 | +0.05(+0.30%) |
Jun 23, 2004 | 18.18 | 18.18 | 17.72 | 18.00 | 155,015 | -0.02(-0.14%) |
Jun 22, 2004 | 17.64 | 18.09 | 17.45 | 18.03 | 219,973 | +0.41(+2.32%) |
Jun 21, 2004 | 17.41 | 17.71 | 17.41 | 17.62 | 141,236 | +0.00(+0.00%) |
Jun 18, 2004 | 17.45 | 17.67 | 17.44 | 17.62 | 174,863 | +0.04(+0.21%) |
Jun 17, 2004 | 17.08 | 17.63 | 17.08 | 17.58 | 167,974 | +0.21(+1.19%) |
Jun 16, 2004 | 17.18 | 17.37 | 17.07 | 17.37 | 136,643 | +0.42(+2.48%) |
Jun 15, 2004 | 17.19 | 17.19 | 16.95 | 16.95 | 165,349 | -0.09(-0.54%) |
Jun 14, 2004 | 17.07 | 17.19 | 17.01 | 17.04 | 189,299 | -0.02(-0.14%) |
Jun 10, 2004 | 17.24 | 17.25 | 17.02 | 17.07 | 124,832 | +0.01(+0.04%) |
Jun 09, 2004 | 17.13 | 17.23 | 17.03 | 17.06 | 129,589 | -0.02(-0.11%) |
Jun 08, 2004 | 16.93 | 17.17 | 16.93 | 17.08 | 103,179 | -0.07(-0.39%) |
Jun 07, 2004 | 16.81 | 17.19 | 16.59 | 17.15 | 101,046 | +0.02(+0.11%) |
Jun 04, 2004 | 17.17 | 17.18 | 16.99 | 17.13 | 72,340 | +0.12(+0.72%) |
Jun 03, 2004 | 17.07 | 17.13 | 16.95 | 17.01 | 77,097 | -0.11(-0.64%) |
Jun 02, 2004 | 16.99 | 17.12 | 16.98 | 17.12 | 50,031 | +0.07(+0.43%) |
Jun 01, 2004 | 16.87 | 17.17 | 16.80 | 17.04 | 158,788 | +0.13(+0.76%) |
May 28, 2004 | 16.92 | 17.07 | 16.89 | 16.92 | 94,157 | +0.08(+0.47%) |
May 27, 2004 | 17.11 | 17.12 | 16.75 | 16.84 | 89,728 | -0.24(-1.39%) |
May 26, 2004 | 16.61 | 17.08 | 16.61 | 17.08 | 60,201 | +0.38(+2.30%) |
May 25, 2004 | 16.45 | 16.89 | 16.38 | 16.69 | 90,548 | +0.16(+0.96%) |
May 24, 2004 | 16.47 | 16.55 | 16.28 | 16.53 | 73,160 | +0.17(+1.04%) |
May 21, 2004 | 16.25 | 16.42 | 16.25 | 16.36 | 70,864 | +0.02(+0.15%) |
May 20, 2004 | 16.20 | 16.35 | 16.15 | 16.34 | 36,416 | +0.13(+0.83%) |
May 19, 2004 | 16.21 | 16.53 | 16.20 | 16.20 | 71,028 | -0.05(-0.30%) |
May 18, 2004 | 16.05 | 16.25 | 15.97 | 16.25 | 67,747 | +0.29(+1.83%) |
May 17, 2004 | 15.97 | 16.03 | 15.84 | 15.96 | 40,025 | -0.11(-0.68%) |
May 14, 2004 | 15.97 | 16.12 | 15.97 | 16.07 | 145,337 | +0.02(+0.11%) |
May 13, 2004 | 15.83 | 16.19 | 15.83 | 16.05 | 148,781 | +0.14(+0.88%) |
May 12, 2004 | 15.94 | 16.01 | 15.78 | 15.91 | 116,958 | -0.02(-0.15%) |
May 11, 2004 | 15.92 | 16.01 | 15.92 | 15.94 | 76,605 | +0.00(+0.00%) |
May 10, 2004 | 16.08 | 16.28 | 15.92 | 15.94 | 165,349 | -0.19(-1.17%) |
May 07, 2004 | 16.35 | 16.35 | 16.04 | 16.12 | 154,523 | -0.15(-0.90%) |
May 06, 2004 | 16.32 | 16.42 | 16.20 | 16.27 | 96,946 | -0.08(-0.48%) |
May 05, 2004 | 16.28 | 16.51 | 16.24 | 16.35 | 143,040 | +0.09(+0.52%) |
May 04, 2004 | 16.23 | 16.36 | 16.14 | 16.26 | 113,021 | -0.01(-0.07%) |
May 03, 2004 | 16.12 | 16.28 | 16.12 | 16.28 | 109,084 | +0.04(+0.23%) |
Apr 30, 2004 | 16.15 | 16.33 | 16.15 | 16.24 | 136,479 | +0.05(+0.30%) |
Apr 29, 2004 | 16.42 | 16.52 | 16.12 | 16.19 | 121,715 | -0.24(-1.45%) |
Apr 28, 2004 | 16.51 | 16.59 | 16.40 | 16.43 | 72,668 | -0.21(-1.28%) |
Apr 27, 2004 | 16.53 | 16.72 | 16.53 | 16.64 | 167,318 | -0.01(-0.07%) |
Apr 26, 2004 | 16.61 | 16.69 | 16.61 | 16.65 | 141,564 | +0.05(+0.29%) |
Apr 23, 2004 | 16.61 | 16.63 | 16.54 | 16.61 | 238,018 | +0.09(+0.52%) |
Apr 22, 2004 | 16.46 | 16.55 | 16.39 | 16.52 | 178,636 | +0.06(+0.37%) |
Apr 21, 2004 | 16.52 | 16.58 | 16.38 | 16.46 | 76,113 | -0.21(-1.28%) |
Apr 20, 2004 | 16.96 | 16.96 | 16.33 | 16.67 | 151,242 | -0.02(-0.11%) |
Apr 19, 2004 | 16.88 | 16.89 | 16.64 | 16.69 | 83,659 | -0.18(-1.08%) |
Apr 16, 2004 | 16.92 | 17.05 | 16.87 | 16.87 | 123,027 | -0.04(-0.25%) |
Apr 15, 2004 | 17.02 | 17.11 | 16.87 | 16.92 | 52,820 | -0.10(-0.61%) |
Apr 14, 2004 | 17.44 | 17.53 | 16.87 | 17.02 | 79,065 | -0.49(-2.79%) |
Apr 13, 2004 | 17.67 | 17.86 | 17.47 | 17.51 | 77,261 | -0.36(-2.01%) |
Apr 12, 2004 | 17.67 | 17.90 | 17.67 | 17.87 | 59,053 | +0.04(+0.21%) |
Apr 08, 2004 | 18.04 | 18.07 | 17.80 | 17.83 | 99,734 | -0.23(-1.25%) |
Apr 07, 2004 | 18.28 | 18.28 | 17.96 | 18.06 | 76,113 | -0.13(-0.74%) |
Apr 06, 2004 | 18.28 | 18.28 | 18.01 | 18.19 | 93,665 | +0.03(+0.17%) |
Apr 05, 2004 | 18.11 | 18.27 | 18.01 | 18.16 | 196,680 | -0.04(-0.20%) |
Apr 02, 2004 | 18.26 | 18.28 | 18.13 | 18.20 | 131,721 | -0.02(-0.13%) |