Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.36 | 19.56 | 19.33 | 19.53 | 1,175,765 | +0.14(+0.71%) |
Jun 29, 2004 | 19.14 | 19.40 | 19.12 | 19.39 | 1,004,919 | +0.26(+1.37%) |
Jun 28, 2004 | 19.33 | 19.36 | 19.10 | 19.13 | 1,307,122 | -0.07(-0.34%) |
Jun 25, 2004 | 19.22 | 19.33 | 19.12 | 19.20 | 577,942 | +0.05(+0.27%) |
Jun 24, 2004 | 19.11 | 19.25 | 19.09 | 19.14 | 605,228 | -0.01(-0.08%) |
Jun 23, 2004 | 18.98 | 19.20 | 18.94 | 19.16 | 1,016,163 | +0.23(+1.23%) |
Jun 22, 2004 | 18.85 | 18.93 | 18.69 | 18.93 | 487,582 | +0.07(+0.35%) |
Jun 21, 2004 | 18.96 | 18.97 | 18.85 | 18.86 | 1,117,628 | -0.07(-0.39%) |
Jun 18, 2004 | 18.64 | 18.99 | 18.64 | 18.93 | 2,009,702 | +0.17(+0.89%) |
Jun 17, 2004 | 18.74 | 18.77 | 18.65 | 18.77 | 145,753 | +0.07(+0.38%) |
Jun 16, 2004 | 18.76 | 18.76 | 18.52 | 18.69 | 868,215 | +0.01(+0.05%) |
Jun 15, 2004 | 18.71 | 18.79 | 18.60 | 18.68 | 1,162,877 | +0.19(+1.03%) |
Jun 14, 2004 | 18.73 | 18.73 | 18.47 | 18.50 | 491,010 | -0.26(-1.40%) |
Jun 10, 2004 | 18.78 | 18.96 | 18.67 | 18.76 | 360,613 | +0.09(+0.47%) |
Jun 09, 2004 | 18.87 | 18.90 | 18.67 | 18.67 | 378,438 | -0.22(-1.16%) |
Jun 08, 2004 | 18.78 | 18.90 | 18.75 | 18.89 | 692,707 | +0.01(+0.08%) |
Jun 07, 2004 | 18.60 | 18.89 | 18.60 | 18.87 | 531,185 | +0.38(+2.05%) |
Jun 04, 2004 | 18.45 | 18.60 | 18.39 | 18.50 | 533,242 | +0.17(+0.92%) |
Jun 03, 2004 | 18.66 | 18.66 | 18.31 | 18.33 | 837,501 | -0.35(-1.87%) |
Jun 02, 2004 | 18.66 | 18.71 | 18.46 | 18.68 | 1,531,992 | +0.04(+0.20%) |
Jun 01, 2004 | 18.66 | 18.69 | 18.51 | 18.64 | 849,430 | -0.04(-0.23%) |
May 28, 2004 | 18.66 | 18.69 | 18.54 | 18.68 | 114,491 | +0.01(+0.08%) |
May 27, 2004 | 18.60 | 18.77 | 18.60 | 18.67 | 433,696 | +0.18(+0.95%) |
May 26, 2004 | 18.44 | 18.52 | 18.39 | 18.50 | 763,185 | +0.05(+0.28%) |
May 25, 2004 | 18.07 | 18.44 | 17.96 | 18.44 | 1,123,387 | +0.36(+1.98%) |
May 24, 2004 | 18.09 | 18.25 | 17.97 | 18.09 | 617,705 | +0.18(+0.98%) |
May 21, 2004 | 17.96 | 18.12 | 17.83 | 17.91 | 1,245,969 | +0.19(+1.07%) |
May 20, 2004 | 17.75 | 17.89 | 17.37 | 17.72 | 924,158 | -0.04(-0.25%) |
May 19, 2004 | 17.94 | 18.20 | 17.70 | 17.77 | 1,884,104 | +0.04(+0.21%) |
May 18, 2004 | 17.54 | 17.75 | 17.47 | 17.73 | 2,130,090 | +0.32(+1.84%) |
May 17, 2004 | 17.43 | 17.64 | 17.35 | 17.41 | 11,576,117 | -0.34(-1.89%) |
May 14, 2004 | 17.85 | 17.87 | 17.67 | 17.74 | 3,356,863 | -0.07(-0.37%) |
May 13, 2004 | 17.69 | 17.86 | 17.58 | 17.81 | 1,000,257 | +0.14(+0.78%) |
May 12, 2004 | 17.69 | 17.69 | 17.30 | 17.67 | 5,218,206 | -0.03(-0.16%) |
May 11, 2004 | 17.53 | 17.70 | 17.52 | 17.70 | 2,601,767 | +0.22(+1.25%) |
May 10, 2004 | 17.32 | 17.62 | 17.20 | 17.48 | 4,786,429 | -0.03(-0.17%) |
May 07, 2004 | 18.04 | 18.13 | 17.51 | 17.51 | 2,084,156 | -0.65(-3.57%) |
May 06, 2004 | 18.14 | 18.23 | 17.96 | 18.16 | 1,012,735 | -0.18(-0.99%) |
May 05, 2004 | 18.44 | 18.45 | 18.31 | 18.34 | 424,235 | -0.07(-0.36%) |
May 04, 2004 | 18.31 | 18.58 | 18.28 | 18.41 | 2,670,599 | +0.18(+0.96%) |
May 03, 2004 | 18.21 | 18.28 | 18.03 | 18.23 | 1,589,854 | +0.06(+0.32%) |
Apr 30, 2004 | 18.27 | 18.38 | 18.13 | 18.17 | 1,308,493 | -0.11(-0.60%) |
Apr 29, 2004 | 18.54 | 19.30 | 18.09 | 18.28 | 3,180,806 | -0.23(-1.22%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.49 | 18.51 | 3,287,345 | -0.65(-3.39%) |
Apr 27, 2004 | 19.14 | 19.25 | 19.08 | 19.16 | 1,108,716 | +0.04(+0.19%) |
Apr 26, 2004 | 19.21 | 19.37 | 19.09 | 19.12 | 544,485 | -0.09(-0.49%) |
Apr 23, 2004 | 19.40 | 19.40 | 18.97 | 19.22 | 1,233,217 | -0.15(-0.75%) |
Apr 22, 2004 | 18.80 | 19.38 | 18.78 | 19.36 | 1,994,619 | +0.63(+3.35%) |
Apr 21, 2004 | 18.82 | 18.82 | 18.57 | 18.74 | 3,036,012 | -0.18(-0.96%) |
Apr 20, 2004 | 19.36 | 19.39 | 18.92 | 18.92 | 1,196,881 | -0.40(-2.08%) |
Apr 19, 2004 | 19.39 | 19.41 | 19.22 | 19.32 | 1,165,208 | -0.03(-0.15%) |
Apr 16, 2004 | 19.14 | 19.39 | 19.14 | 19.35 | 479,630 | +0.17(+0.87%) |
Apr 15, 2004 | 19.14 | 19.24 | 19.01 | 19.18 | 1,375,817 | +0.11(+0.57%) |
Apr 14, 2004 | 18.82 | 19.25 | 18.82 | 19.07 | 2,282,699 | +0.07(+0.35%) |
Apr 13, 2004 | 19.45 | 19.46 | 18.97 | 19.01 | 3,382,640 | -0.42(-2.18%) |
Apr 12, 2004 | 19.27 | 19.46 | 19.27 | 19.43 | 687,086 | +0.22(+1.14%) |
Apr 08, 2004 | 19.36 | 19.42 | 19.09 | 19.21 | 1,903,026 | -0.11(-0.57%) |
Apr 07, 2004 | 19.43 | 19.47 | 19.25 | 19.32 | 1,951,154 | -0.23(-1.16%) |
Apr 06, 2004 | 19.41 | 19.57 | 19.39 | 19.55 | 1,641,547 | +0.09(+0.49%) |
Apr 05, 2004 | 19.52 | 19.52 | 19.33 | 19.45 | 1,475,911 | -0.07(-0.34%) |
Apr 02, 2004 | 19.51 | 19.55 | 19.33 | 19.52 | 1,037,279 | +0.32(+1.67%) |