Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.45 | 14.85 | 14.41 | 14.82 | 271,000 | +0.35(+2.42%) |
Jun 29, 2004 | 14.20 | 14.54 | 14.20 | 14.47 | 231,800 | +0.20(+1.37%) |
Jun 28, 2004 | 14.40 | 14.51 | 14.12 | 14.28 | 280,800 | -0.12(-0.83%) |
Jun 25, 2004 | 14.21 | 14.40 | 14.15 | 14.40 | 313,200 | +0.19(+1.34%) |
Jun 24, 2004 | 14.15 | 14.25 | 14.11 | 14.21 | 272,800 | +0.09(+0.60%) |
Jun 23, 2004 | 13.93 | 14.12 | 13.84 | 14.12 | 256,400 | +0.21(+1.55%) |
Jun 22, 2004 | 13.70 | 13.91 | 13.61 | 13.91 | 216,800 | +0.20(+1.42%) |
Jun 21, 2004 | 13.67 | 13.76 | 13.60 | 13.71 | 150,000 | +0.04(+0.33%) |
Jun 18, 2004 | 13.55 | 13.80 | 13.54 | 13.67 | 279,800 | +0.12(+0.85%) |
Jun 17, 2004 | 13.72 | 13.72 | 13.30 | 13.55 | 221,400 | -0.17(-1.24%) |
Jun 16, 2004 | 13.55 | 13.75 | 13.52 | 13.72 | 174,600 | +0.24(+1.82%) |
Jun 15, 2004 | 13.50 | 13.58 | 13.39 | 13.48 | 152,200 | +0.02(+0.11%) |
Jun 14, 2004 | 13.68 | 13.68 | 13.38 | 13.46 | 218,200 | -0.19(-1.36%) |
Jun 10, 2004 | 13.59 | 13.74 | 13.35 | 13.65 | 171,000 | +0.06(+0.44%) |
Jun 09, 2004 | 13.70 | 13.71 | 13.07 | 13.59 | 328,000 | -0.21(-1.52%) |
Jun 08, 2004 | 13.97 | 13.98 | 13.68 | 13.80 | 165,800 | -0.20(-1.43%) |
Jun 07, 2004 | 13.78 | 14.00 | 13.66 | 14.00 | 180,400 | +0.26(+1.89%) |
Jun 04, 2004 | 13.39 | 13.82 | 13.34 | 13.74 | 183,200 | +0.35(+2.58%) |
Jun 03, 2004 | 13.62 | 13.62 | 13.35 | 13.39 | 197,200 | -0.28(-2.01%) |
Jun 02, 2004 | 13.88 | 13.90 | 13.61 | 13.67 | 397,200 | -0.14(-1.01%) |
Jun 01, 2004 | 13.62 | 13.90 | 13.60 | 13.81 | 427,400 | +0.21(+1.54%) |
May 28, 2004 | 13.62 | 13.62 | 13.49 | 13.60 | 135,400 | -0.09(-0.62%) |
May 27, 2004 | 13.70 | 13.72 | 13.54 | 13.69 | 348,000 | -0.01(-0.07%) |
May 26, 2004 | 13.70 | 13.71 | 13.46 | 13.70 | 160,600 | +0.08(+0.59%) |
May 25, 2004 | 13.47 | 13.62 | 13.25 | 13.62 | 165,600 | +0.20(+1.45%) |
May 24, 2004 | 13.32 | 13.49 | 13.17 | 13.42 | 157,200 | +0.17(+1.28%) |
May 21, 2004 | 13.25 | 13.30 | 13.02 | 13.25 | 211,600 | +0.05(+0.38%) |
May 20, 2004 | 13.14 | 13.26 | 12.99 | 13.20 | 228,600 | +0.06(+0.46%) |
May 19, 2004 | 13.29 | 13.40 | 13.10 | 13.14 | 207,400 | -0.07(-0.57%) |
May 18, 2004 | 13.07 | 13.28 | 13.04 | 13.21 | 115,200 | +0.16(+1.26%) |
May 17, 2004 | 13.15 | 13.29 | 12.95 | 13.05 | 191,200 | -0.15(-1.14%) |
May 14, 2004 | 13.38 | 13.45 | 13.12 | 13.20 | 362,000 | -0.21(-1.53%) |
May 13, 2004 | 13.18 | 13.42 | 13.00 | 13.40 | 437,000 | +0.22(+1.71%) |
May 12, 2004 | 12.82 | 13.19 | 12.51 | 13.18 | 354,600 | +0.31(+2.41%) |
May 11, 2004 | 12.68 | 12.91 | 12.68 | 12.87 | 142,400 | +0.16(+1.26%) |
May 10, 2004 | 13.00 | 13.00 | 12.47 | 12.71 | 447,400 | -0.35(-2.68%) |
May 07, 2004 | 13.00 | 13.22 | 12.94 | 13.06 | 266,600 | +0.06(+0.46%) |
May 06, 2004 | 13.04 | 13.09 | 12.74 | 13.00 | 305,800 | -0.02(-0.15%) |
May 05, 2004 | 13.20 | 13.21 | 12.90 | 13.02 | 374,200 | -0.22(-1.70%) |
May 04, 2004 | 14.05 | 14.05 | 13.03 | 13.24 | 986,200 | -0.96(-6.73%) |
May 03, 2004 | 14.07 | 14.22 | 13.70 | 14.20 | 335,800 | +0.08(+0.60%) |
Apr 30, 2004 | 14.12 | 14.23 | 13.95 | 14.12 | 288,800 | -0.05(-0.35%) |
Apr 29, 2004 | 13.88 | 14.29 | 13.81 | 14.16 | 173,400 | +0.16(+1.18%) |
Apr 28, 2004 | 14.25 | 14.25 | 13.87 | 14.00 | 329,000 | -0.36(-2.47%) |
Apr 27, 2004 | 14.57 | 14.74 | 14.32 | 14.36 | 231,000 | -0.21(-1.48%) |
Apr 26, 2004 | 14.77 | 14.96 | 14.57 | 14.57 | 212,400 | -0.28(-1.85%) |
Apr 23, 2004 | 14.90 | 14.98 | 14.61 | 14.85 | 201,000 | -0.02(-0.13%) |
Apr 22, 2004 | 14.77 | 14.98 | 14.66 | 14.87 | 243,000 | +0.12(+0.85%) |
Apr 21, 2004 | 14.38 | 14.79 | 14.38 | 14.74 | 184,400 | +0.45(+3.15%) |
Apr 20, 2004 | 14.75 | 14.96 | 14.29 | 14.29 | 296,000 | -0.41(-2.76%) |
Apr 19, 2004 | 14.91 | 14.94 | 14.59 | 14.70 | 161,400 | -0.12(-0.81%) |
Apr 16, 2004 | 14.34 | 14.90 | 14.31 | 14.81 | 535,800 | +0.48(+3.35%) |
Apr 15, 2004 | 14.78 | 14.78 | 14.16 | 14.34 | 382,200 | -0.49(-3.31%) |
Apr 14, 2004 | 14.56 | 14.87 | 14.46 | 14.82 | 255,600 | +0.14(+0.95%) |
Apr 13, 2004 | 15.10 | 15.20 | 14.35 | 14.69 | 459,800 | -0.42(-2.81%) |
Apr 12, 2004 | 15.29 | 15.32 | 15.07 | 15.11 | 402,400 | -0.18(-1.18%) |
Apr 08, 2004 | 15.51 | 15.54 | 15.23 | 15.29 | 229,400 | -0.17(-1.10%) |
Apr 07, 2004 | 15.54 | 15.62 | 15.25 | 15.46 | 220,600 | -0.05(-0.32%) |
Apr 06, 2004 | 15.80 | 15.80 | 15.50 | 15.51 | 166,600 | -0.33(-2.08%) |
Apr 05, 2004 | 15.70 | 15.85 | 15.69 | 15.84 | 346,800 | +0.15(+0.99%) |
Apr 02, 2004 | 15.80 | 15.88 | 15.62 | 15.69 | 249,400 | -0.03(-0.16%) |