Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.31 | 16.44 | 16.20 | 16.40 | 524,847 | -0.03(-0.17%) |
Jun 29, 2004 | 16.40 | 16.47 | 16.38 | 16.43 | 256,918 | -0.21(-1.28%) |
Jun 28, 2004 | 16.72 | 16.76 | 16.59 | 16.64 | 412,292 | -0.10(-0.62%) |
Jun 25, 2004 | 16.70 | 16.84 | 16.69 | 16.75 | 373,143 | -0.11(-0.68%) |
Jun 24, 2004 | 16.80 | 16.93 | 16.80 | 16.86 | 361,520 | -0.03(-0.20%) |
Jun 23, 2004 | 16.77 | 16.90 | 16.68 | 16.90 | 576,231 | +0.01(+0.05%) |
Jun 22, 2004 | 16.76 | 16.90 | 16.76 | 16.89 | 391,494 | -0.11(-0.62%) |
Jun 21, 2004 | 16.95 | 17.07 | 16.90 | 16.99 | 361,520 | -0.73(-4.11%) |
Jun 18, 2004 | 17.60 | 17.81 | 17.59 | 17.72 | 345,004 | +0.13(+0.72%) |
Jun 17, 2004 | 17.45 | 17.63 | 17.38 | 17.59 | 230,003 | +0.26(+1.53%) |
Jun 16, 2004 | 17.49 | 17.50 | 17.28 | 17.33 | 433,702 | -0.05(-0.26%) |
Jun 15, 2004 | 17.23 | 17.46 | 17.23 | 17.38 | 437,984 | +0.49(+2.88%) |
Jun 14, 2004 | 16.93 | 17.05 | 16.85 | 16.89 | 2,114,071 | -0.17(-0.97%) |
Jun 10, 2004 | 16.94 | 17.11 | 16.92 | 17.05 | 283,221 | +0.20(+1.20%) |
Jun 09, 2004 | 16.97 | 16.97 | 16.78 | 16.85 | 507,719 | -0.28(-1.64%) |
Jun 08, 2004 | 17.25 | 17.30 | 17.07 | 17.13 | 381,707 | -0.12(-0.67%) |
Jun 07, 2004 | 17.13 | 17.27 | 17.13 | 17.25 | 234,285 | +0.37(+2.18%) |
Jun 04, 2004 | 16.79 | 16.98 | 16.78 | 16.88 | 288,115 | +0.12(+0.73%) |
Jun 03, 2004 | 16.82 | 16.82 | 16.74 | 16.76 | 187,183 | -0.11(-0.64%) |
Jun 02, 2004 | 16.97 | 17.00 | 16.79 | 16.87 | 238,567 | +0.00(+0.00%) |
Jun 01, 2004 | 16.76 | 16.87 | 16.71 | 16.87 | 203,087 | +0.27(+1.62%) |
May 28, 2004 | 16.72 | 16.72 | 16.59 | 16.60 | 274,658 | -0.11(-0.67%) |
May 27, 2004 | 16.92 | 16.94 | 16.69 | 16.71 | 525,459 | +0.16(+0.98%) |
May 26, 2004 | 16.64 | 16.66 | 16.53 | 16.55 | 192,688 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.64 | 16.45 | 16.56 | 288,727 | +0.36(+2.22%) |
May 24, 2004 | 16.05 | 16.24 | 16.05 | 16.20 | 967,114 | +0.15(+0.94%) |
May 21, 2004 | 16.21 | 16.22 | 16.01 | 16.05 | 311,360 | +0.08(+0.52%) |
May 20, 2004 | 15.95 | 16.16 | 15.95 | 15.97 | 1,236,267 | -0.06(-0.38%) |
May 19, 2004 | 16.10 | 16.19 | 15.99 | 16.03 | 307,690 | +0.12(+0.75%) |
May 18, 2004 | 15.98 | 16.01 | 15.91 | 15.91 | 235,508 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.30 | 16.07 | 16.12 | 254,471 | -0.03(-0.20%) |
May 14, 2004 | 16.12 | 16.28 | 16.06 | 16.15 | 397,000 | +0.09(+0.56%) |
May 13, 2004 | 16.05 | 16.14 | 16.01 | 16.06 | 270,987 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.28 | 16.03 | 16.20 | 305,855 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.93 | 16.18 | 775,648 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.91 | 15.98 | 342,557 | -0.51(-3.11%) |
May 07, 2004 | 16.63 | 16.68 | 16.45 | 16.50 | 678,998 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.12 | 16.90 | 16.90 | 855,783 | -0.45(-2.59%) |
May 05, 2004 | 17.22 | 17.43 | 17.20 | 17.35 | 709,584 | +0.34(+1.97%) |
May 04, 2004 | 16.92 | 17.09 | 16.92 | 17.02 | 527,906 | +0.21(+1.27%) |
May 03, 2004 | 16.64 | 16.81 | 16.61 | 16.81 | 500,379 | +0.15(+0.90%) |
Apr 30, 2004 | 16.58 | 16.68 | 16.55 | 16.65 | 661,259 | +0.19(+1.14%) |
Apr 29, 2004 | 16.58 | 16.67 | 16.43 | 16.47 | 463,064 | -0.18(-1.07%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.65 | 16.65 | 299,738 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 17.00 | 16.80 | 16.97 | 440,431 | +0.17(+1.00%) |
Apr 26, 2004 | 16.90 | 16.93 | 16.76 | 16.80 | 291,785 | -0.03(-0.20%) |
Apr 23, 2004 | 16.78 | 16.83 | 16.72 | 16.83 | 235,508 | -0.10(-0.61%) |
Apr 22, 2004 | 16.68 | 16.94 | 16.68 | 16.94 | 740,169 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.80 | 1,294,991 | +0.05(+0.30%) |
Apr 20, 2004 | 16.89 | 17.00 | 16.72 | 16.75 | 1,376,348 | -0.37(-2.17%) |
Apr 19, 2004 | 17.03 | 17.16 | 16.99 | 17.12 | 1,539,063 | +0.10(+0.59%) |
Apr 16, 2004 | 16.92 | 17.13 | 16.92 | 17.02 | 969,561 | +0.13(+0.79%) |
Apr 15, 2004 | 16.84 | 16.91 | 16.78 | 16.88 | 461,841 | +0.23(+1.40%) |
Apr 14, 2004 | 16.53 | 16.72 | 16.53 | 16.65 | 315,030 | -0.06(-0.36%) |
Apr 13, 2004 | 16.78 | 16.83 | 16.71 | 16.71 | 343,781 | -0.10(-0.57%) |
Apr 12, 2004 | 16.80 | 16.85 | 16.76 | 16.81 | 460,006 | +0.19(+1.15%) |
Apr 08, 2004 | 16.62 | 16.69 | 16.58 | 16.62 | 343,169 | +0.08(+0.47%) |
Apr 07, 2004 | 16.62 | 16.64 | 16.42 | 16.54 | 1,339,034 | -0.15(-0.91%) |
Apr 06, 2004 | 16.76 | 16.81 | 16.63 | 16.69 | 718,759 | +0.03(+0.19%) |
Apr 05, 2004 | 16.50 | 16.66 | 16.49 | 16.66 | 278,940 | +0.04(+0.23%) |
Apr 02, 2004 | 16.53 | 16.66 | 16.52 | 16.62 | 302,185 | +0.05(+0.32%) |