Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.50 | 20.59 | 20.21 | 20.29 | 95,808 | -0.16(-0.78%) |
Jun 29, 2004 | 20.27 | 20.79 | 20.21 | 20.45 | 240,767 | +0.23(+1.13%) |
Jun 28, 2004 | 20.04 | 20.71 | 19.91 | 20.22 | 353,336 | +0.18(+0.88%) |
Jun 25, 2004 | 17.77 | 20.04 | 17.77 | 20.04 | 694,555 | +2.38(+13.50%) |
Jun 24, 2004 | 17.27 | 17.77 | 17.04 | 17.66 | 136,804 | +0.51(+2.99%) |
Jun 23, 2004 | 17.53 | 17.53 | 17.08 | 17.15 | 130,462 | -0.20(-1.17%) |
Jun 22, 2004 | 17.13 | 17.55 | 16.93 | 17.35 | 101,810 | +0.43(+2.56%) |
Jun 21, 2004 | 17.13 | 17.32 | 16.88 | 16.92 | 105,547 | -0.39(-2.24%) |
Jun 18, 2004 | 17.45 | 17.55 | 17.23 | 17.31 | 141,900 | -0.13(-0.76%) |
Jun 17, 2004 | 17.40 | 17.48 | 17.22 | 17.44 | 67,043 | +0.09(+0.51%) |
Jun 16, 2004 | 17.32 | 17.49 | 17.27 | 17.35 | 57,077 | +0.11(+0.67%) |
Jun 15, 2004 | 17.32 | 17.57 | 17.22 | 17.24 | 99,658 | +0.00(+0.00%) |
Jun 14, 2004 | 17.66 | 17.66 | 17.24 | 17.24 | 161,832 | -0.56(-3.13%) |
Jun 10, 2004 | 17.70 | 18.10 | 17.51 | 17.79 | 307,697 | +0.20(+1.15%) |
Jun 09, 2004 | 17.83 | 18.17 | 17.43 | 17.59 | 159,227 | -0.06(-0.35%) |
Jun 08, 2004 | 17.95 | 18.01 | 17.63 | 17.65 | 73,158 | -0.39(-2.15%) |
Jun 07, 2004 | 17.69 | 18.16 | 17.69 | 18.04 | 115,627 | +0.54(+3.08%) |
Jun 04, 2004 | 18.01 | 18.01 | 17.47 | 17.50 | 105,208 | -0.42(-2.36%) |
Jun 03, 2004 | 17.82 | 18.17 | 17.77 | 17.93 | 122,535 | +0.16(+0.89%) |
Jun 02, 2004 | 17.76 | 18.01 | 17.64 | 17.77 | 110,644 | -0.05(-0.30%) |
Jun 01, 2004 | 17.02 | 17.87 | 16.96 | 17.82 | 220,835 | +0.74(+4.34%) |
May 28, 2004 | 17.17 | 17.47 | 17.08 | 17.08 | 50,395 | -0.05(-0.31%) |
May 27, 2004 | 17.21 | 17.23 | 16.87 | 17.13 | 61,380 | -0.08(-0.46%) |
May 26, 2004 | 17.40 | 17.42 | 17.01 | 17.21 | 60,248 | -0.02(-0.10%) |
May 25, 2004 | 16.60 | 17.33 | 16.49 | 17.23 | 95,242 | +0.55(+3.28%) |
May 24, 2004 | 16.78 | 16.86 | 16.51 | 16.68 | 108,605 | +0.00(+0.00%) |
May 21, 2004 | 16.47 | 16.68 | 16.10 | 16.68 | 70,780 | +0.30(+1.83%) |
May 20, 2004 | 16.25 | 16.47 | 15.96 | 16.38 | 71,913 | +0.15(+0.93%) |
May 19, 2004 | 16.33 | 16.88 | 16.23 | 16.23 | 83,351 | -0.01(-0.05%) |
May 18, 2004 | 16.07 | 16.31 | 16.07 | 16.24 | 45,865 | +0.28(+1.77%) |
May 17, 2004 | 16.11 | 16.41 | 15.81 | 15.96 | 94,676 | -0.56(-3.37%) |
May 14, 2004 | 16.87 | 16.96 | 16.41 | 16.51 | 158,548 | -0.35(-2.09%) |
May 13, 2004 | 16.47 | 17.00 | 16.38 | 16.87 | 63,645 | +0.49(+2.96%) |
May 12, 2004 | 16.64 | 16.64 | 15.81 | 16.38 | 123,101 | -0.33(-1.96%) |
May 11, 2004 | 16.18 | 16.71 | 16.11 | 16.71 | 105,887 | +0.46(+2.83%) |
May 10, 2004 | 16.11 | 16.45 | 15.76 | 16.25 | 230,801 | -0.09(-0.54%) |
May 07, 2004 | 16.95 | 17.57 | 16.25 | 16.34 | 160,926 | -0.61(-3.60%) |
May 06, 2004 | 16.87 | 17.18 | 16.80 | 16.95 | 148,016 | -0.03(-0.16%) |
May 05, 2004 | 17.08 | 17.47 | 16.97 | 16.97 | 85,955 | -0.17(-0.98%) |
May 04, 2004 | 17.10 | 17.22 | 17.10 | 17.14 | 137,370 | -0.19(-1.07%) |
May 03, 2004 | 17.46 | 17.73 | 17.22 | 17.32 | 155,037 | -0.16(-0.91%) |
Apr 30, 2004 | 17.35 | 17.57 | 16.75 | 17.48 | 164,324 | +0.10(+0.56%) |
Apr 29, 2004 | 17.70 | 18.32 | 17.26 | 17.39 | 117,892 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,936 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.96 | 17.62 | 17.70 | 82,558 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.09 | 17.65 | 17.65 | 89,806 | -0.34(-1.87%) |
Apr 23, 2004 | 17.48 | 18.09 | 17.48 | 17.99 | 142,806 | +0.41(+2.36%) |
Apr 22, 2004 | 17.32 | 18.00 | 17.32 | 17.57 | 186,181 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.51 | 17.39 | 78,707 | +0.87(+5.24%) |
Apr 20, 2004 | 17.10 | 17.57 | 16.51 | 16.52 | 88,220 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,986 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.41 | 16.85 | 17.29 | 159,794 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.95 | 17.18 | 136,464 | -0.15(-0.87%) |
Apr 14, 2004 | 17.86 | 17.86 | 17.10 | 17.33 | 89,579 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.86 | 122,761 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.71 | 17.84 | 60,701 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,778 | +0.15(+0.83%) |
Apr 07, 2004 | 17.95 | 18.15 | 17.68 | 18.08 | 86,182 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.41 | 17.94 | 18.00 | 113,928 | -0.16(-0.87%) |
Apr 05, 2004 | 17.13 | 18.28 | 17.10 | 18.16 | 299,203 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.48 | 17.01 | 17.14 | 134,313 | +0.22(+1.31%) |