Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.54 | 15.54 | 14.79 | 14.80 | 64,541 | -0.64(-4.16%) |
Jun 29, 2004 | 15.36 | 15.75 | 15.32 | 15.44 | 121,067 | +0.10(+0.63%) |
Jun 28, 2004 | 14.98 | 15.47 | 14.90 | 15.34 | 48,714 | -0.13(-0.82%) |
Jun 25, 2004 | 15.47 | 15.49 | 14.74 | 15.47 | 140,799 | -0.02(-0.13%) |
Jun 24, 2004 | 15.55 | 15.57 | 15.19 | 15.49 | 52,106 | +0.14(+0.89%) |
Jun 23, 2004 | 14.61 | 15.47 | 14.60 | 15.35 | 71,633 | +0.54(+3.68%) |
Jun 22, 2004 | 14.56 | 14.84 | 14.51 | 14.81 | 29,187 | +0.15(+1.00%) |
Jun 21, 2004 | 14.92 | 14.98 | 14.50 | 14.66 | 19,424 | -0.11(-0.72%) |
Jun 18, 2004 | 14.50 | 14.84 | 14.32 | 14.77 | 71,222 | +0.05(+0.33%) |
Jun 17, 2004 | 14.72 | 14.96 | 14.47 | 14.72 | 64,952 | +0.05(+0.33%) |
Jun 16, 2004 | 14.79 | 14.79 | 14.36 | 14.67 | 45,631 | +0.32(+2.24%) |
Jun 15, 2004 | 14.24 | 14.60 | 14.12 | 14.35 | 34,737 | +0.30(+2.15%) |
Jun 14, 2004 | 14.01 | 14.11 | 13.97 | 14.05 | 38,642 | -0.06(-0.41%) |
Jun 10, 2004 | 14.25 | 14.43 | 14.06 | 14.11 | 52,928 | -0.18(-1.23%) |
Jun 09, 2004 | 14.36 | 14.53 | 14.13 | 14.28 | 20,143 | -0.10(-0.66%) |
Jun 08, 2004 | 14.12 | 14.80 | 13.94 | 14.38 | 100,718 | +0.26(+1.85%) |
Jun 07, 2004 | 13.91 | 14.12 | 13.78 | 14.12 | 49,228 | +0.22(+1.61%) |
Jun 04, 2004 | 13.99 | 14.11 | 13.82 | 13.89 | 27,543 | +0.02(+0.14%) |
Jun 03, 2004 | 13.67 | 13.97 | 13.54 | 13.88 | 36,792 | +0.05(+0.35%) |
Jun 02, 2004 | 13.62 | 13.87 | 13.42 | 13.83 | 73,483 | +0.28(+2.08%) |
Jun 01, 2004 | 13.20 | 13.62 | 13.10 | 13.54 | 35,765 | +0.41(+3.11%) |
May 28, 2004 | 13.18 | 13.37 | 13.06 | 13.14 | 39,670 | -0.07(-0.52%) |
May 27, 2004 | 13.37 | 13.51 | 13.18 | 13.20 | 48,714 | -0.31(-2.30%) |
May 26, 2004 | 13.14 | 13.52 | 13.04 | 13.52 | 44,089 | +0.11(+0.80%) |
May 25, 2004 | 12.96 | 13.50 | 12.81 | 13.41 | 104,315 | +0.54(+4.24%) |
May 24, 2004 | 12.89 | 13.21 | 12.67 | 12.86 | 145,732 | -0.11(-0.83%) |
May 21, 2004 | 13.35 | 13.41 | 12.89 | 12.97 | 194,036 | -0.30(-2.27%) |
May 20, 2004 | 13.32 | 13.54 | 13.16 | 13.27 | 37,820 | -0.28(-2.08%) |
May 19, 2004 | 13.46 | 13.87 | 13.35 | 13.55 | 58,169 | +0.11(+0.80%) |
May 18, 2004 | 13.18 | 13.46 | 13.14 | 13.45 | 14,491 | +0.25(+1.92%) |
May 17, 2004 | 13.23 | 13.43 | 12.89 | 13.19 | 49,536 | -0.10(-0.73%) |
May 14, 2004 | 13.04 | 13.74 | 13.04 | 13.29 | 60,739 | -0.04(-0.29%) |
May 13, 2004 | 13.17 | 13.33 | 13.09 | 13.33 | 48,303 | +0.00(+0.00%) |
May 12, 2004 | 13.18 | 13.33 | 12.84 | 13.33 | 32,682 | +0.19(+1.48%) |
May 11, 2004 | 12.66 | 13.14 | 12.64 | 13.14 | 72,249 | +0.44(+3.45%) |
May 10, 2004 | 13.28 | 13.29 | 12.41 | 12.70 | 82,527 | -0.64(-4.81%) |
May 07, 2004 | 13.77 | 13.77 | 13.19 | 13.34 | 61,047 | -0.38(-2.77%) |
May 06, 2004 | 13.84 | 13.91 | 13.45 | 13.72 | 59,300 | -0.20(-1.47%) |
May 05, 2004 | 13.82 | 14.06 | 13.63 | 13.92 | 28,057 | +0.16(+1.13%) |
May 04, 2004 | 13.81 | 13.84 | 13.14 | 13.77 | 50,050 | -0.04(-0.28%) |
May 03, 2004 | 12.88 | 13.86 | 12.88 | 13.81 | 51,695 | +0.95(+7.42%) |
Apr 30, 2004 | 13.52 | 13.62 | 12.85 | 12.85 | 42,959 | -0.66(-4.90%) |
Apr 29, 2004 | 13.57 | 13.86 | 13.52 | 13.52 | 30,523 | -0.11(-0.79%) |
Apr 28, 2004 | 13.49 | 13.87 | 13.49 | 13.62 | 55,600 | -0.06(-0.43%) |
Apr 27, 2004 | 13.53 | 13.75 | 13.38 | 13.68 | 65,569 | +0.20(+1.52%) |
Apr 26, 2004 | 13.52 | 14.09 | 13.44 | 13.48 | 60,122 | -0.38(-2.74%) |
Apr 23, 2004 | 13.65 | 13.95 | 13.62 | 13.86 | 30,009 | -0.01(-0.07%) |
Apr 22, 2004 | 13.52 | 13.87 | 12.86 | 13.87 | 42,239 | +0.52(+3.86%) |
Apr 21, 2004 | 13.45 | 13.58 | 13.33 | 13.35 | 24,973 | -0.30(-2.21%) |
Apr 20, 2004 | 13.85 | 13.85 | 13.42 | 13.65 | 32,373 | -0.10(-0.71%) |
Apr 19, 2004 | 13.62 | 13.85 | 13.43 | 13.75 | 22,507 | +0.06(+0.43%) |
Apr 16, 2004 | 13.38 | 13.82 | 13.30 | 13.69 | 49,125 | +0.49(+3.68%) |
Apr 15, 2004 | 13.45 | 13.76 | 13.17 | 13.20 | 56,936 | -0.24(-1.81%) |
Apr 14, 2004 | 13.24 | 13.69 | 13.09 | 13.45 | 102,156 | +0.04(+0.29%) |
Apr 13, 2004 | 14.02 | 14.35 | 13.24 | 13.41 | 128,980 | -0.81(-5.68%) |
Apr 12, 2004 | 13.98 | 14.49 | 13.84 | 14.22 | 50,975 | +0.31(+2.23%) |
Apr 08, 2004 | 14.35 | 14.48 | 13.85 | 13.91 | 50,975 | -0.30(-2.12%) |
Apr 07, 2004 | 14.11 | 14.29 | 14.08 | 14.21 | 122,608 | -0.05(-0.34%) |
Apr 06, 2004 | 13.38 | 14.32 | 13.20 | 14.25 | 69,269 | +0.75(+5.55%) |
Apr 05, 2004 | 13.38 | 13.52 | 12.99 | 13.51 | 117,264 | +0.21(+1.61%) |
Apr 02, 2004 | 12.51 | 13.30 | 12.51 | 13.29 | 97,634 | +0.64(+5.08%) |