Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.75 | 16.21 | 15.75 | 16.21 | 435,411 | +0.38(+2.39%) |
Jun 29, 2004 | 15.70 | 15.99 | 15.62 | 15.83 | 198,488 | +0.05(+0.31%) |
Jun 28, 2004 | 15.88 | 16.01 | 15.74 | 15.79 | 183,611 | +0.07(+0.46%) |
Jun 25, 2004 | 15.99 | 16.00 | 15.71 | 15.71 | 307,589 | -0.36(-2.26%) |
Jun 24, 2004 | 15.75 | 16.13 | 15.70 | 16.08 | 509,550 | +0.19(+1.17%) |
Jun 23, 2004 | 15.62 | 15.94 | 15.61 | 15.89 | 321,847 | +0.16(+1.03%) |
Jun 22, 2004 | 15.73 | 15.80 | 15.58 | 15.73 | 376,769 | +0.06(+0.41%) |
Jun 21, 2004 | 15.58 | 15.73 | 15.58 | 15.66 | 434,047 | -0.02(-0.15%) |
Jun 18, 2004 | 15.24 | 15.71 | 15.17 | 15.69 | 424,377 | +0.35(+2.31%) |
Jun 17, 2004 | 15.62 | 15.62 | 15.17 | 15.33 | 403,424 | -0.28(-1.81%) |
Jun 16, 2004 | 15.29 | 15.62 | 15.29 | 15.62 | 426,360 | +0.29(+1.89%) |
Jun 15, 2004 | 15.04 | 15.37 | 14.91 | 15.33 | 450,536 | +0.33(+2.21%) |
Jun 14, 2004 | 15.20 | 15.24 | 14.93 | 14.99 | 300,522 | -0.25(-1.64%) |
Jun 10, 2004 | 15.33 | 15.45 | 15.21 | 15.24 | 277,091 | +0.04(+0.27%) |
Jun 09, 2004 | 15.49 | 15.52 | 15.20 | 15.20 | 225,516 | -0.21(-1.36%) |
Jun 08, 2004 | 15.34 | 15.46 | 15.33 | 15.41 | 249,195 | -0.02(-0.10%) |
Jun 07, 2004 | 15.37 | 15.48 | 15.33 | 15.43 | 186,463 | +0.02(+0.16%) |
Jun 04, 2004 | 15.41 | 15.48 | 15.35 | 15.41 | 189,810 | +0.04(+0.26%) |
Jun 03, 2004 | 15.64 | 15.65 | 15.37 | 15.37 | 322,962 | -0.27(-1.75%) |
Jun 02, 2004 | 15.72 | 15.81 | 15.58 | 15.64 | 438,758 | -0.02(-0.15%) |
Jun 01, 2004 | 15.65 | 15.74 | 15.61 | 15.66 | 343,047 | +0.04(+0.26%) |
May 28, 2004 | 15.42 | 15.66 | 15.42 | 15.62 | 234,814 | +0.03(+0.21%) |
May 27, 2004 | 15.41 | 15.59 | 15.30 | 15.59 | 359,908 | +0.20(+1.31%) |
May 26, 2004 | 15.12 | 15.41 | 15.07 | 15.39 | 443,841 | +0.23(+1.49%) |
May 25, 2004 | 14.78 | 15.20 | 14.64 | 15.16 | 356,189 | +0.39(+2.62%) |
May 24, 2004 | 14.63 | 14.82 | 14.53 | 14.78 | 153,360 | +0.19(+1.27%) |
May 21, 2004 | 14.64 | 14.75 | 14.48 | 14.59 | 154,228 | -0.04(-0.28%) |
May 20, 2004 | 14.68 | 14.76 | 14.50 | 14.63 | 144,434 | +0.03(+0.22%) |
May 19, 2004 | 14.80 | 15.20 | 14.60 | 14.60 | 349,990 | -0.23(-1.52%) |
May 18, 2004 | 14.71 | 14.92 | 14.70 | 14.83 | 289,116 | +0.15(+1.04%) |
May 17, 2004 | 14.68 | 14.82 | 14.46 | 14.67 | 189,934 | -0.12(-0.82%) |
May 14, 2004 | 15.10 | 15.12 | 14.72 | 14.79 | 236,054 | -0.25(-1.66%) |
May 13, 2004 | 15.03 | 15.13 | 14.89 | 15.04 | 296,059 | -0.05(-0.32%) |
May 12, 2004 | 14.91 | 15.09 | 14.64 | 15.09 | 608,732 | +0.16(+1.08%) |
May 11, 2004 | 14.59 | 14.95 | 14.54 | 14.93 | 625,593 | +0.48(+3.35%) |
May 10, 2004 | 14.54 | 14.67 | 14.28 | 14.45 | 621,874 | -0.16(-1.10%) |
May 07, 2004 | 15.00 | 15.23 | 14.58 | 14.61 | 400,945 | -0.31(-2.11%) |
May 06, 2004 | 14.98 | 15.07 | 14.81 | 14.92 | 442,973 | -0.17(-1.12%) |
May 05, 2004 | 15.20 | 15.33 | 14.81 | 15.09 | 347,014 | -0.19(-1.27%) |
May 04, 2004 | 15.12 | 15.36 | 14.95 | 15.29 | 318,375 | +0.28(+1.88%) |
May 03, 2004 | 14.73 | 15.12 | 14.60 | 15.00 | 529,386 | +0.24(+1.64%) |
Apr 30, 2004 | 14.83 | 14.97 | 14.61 | 14.76 | 458,718 | -0.08(-0.54%) |
Apr 29, 2004 | 15.06 | 15.19 | 14.69 | 14.84 | 388,299 | -0.14(-0.92%) |
Apr 28, 2004 | 15.43 | 15.55 | 14.92 | 14.98 | 639,355 | -0.58(-3.73%) |
Apr 27, 2004 | 15.43 | 15.68 | 15.29 | 15.56 | 322,467 | +0.25(+1.63%) |
Apr 26, 2004 | 15.14 | 15.57 | 15.14 | 15.31 | 463,058 | +0.10(+0.69%) |
Apr 23, 2004 | 15.52 | 15.52 | 15.08 | 15.20 | 247,584 | -0.20(-1.31%) |
Apr 22, 2004 | 15.36 | 15.53 | 15.17 | 15.41 | 461,694 | +0.00(+0.00%) |
Apr 21, 2004 | 15.02 | 15.61 | 14.96 | 15.41 | 876,649 | +0.44(+2.96%) |
Apr 20, 2004 | 15.54 | 15.55 | 14.89 | 14.96 | 335,608 | -0.43(-2.78%) |
Apr 19, 2004 | 15.15 | 15.46 | 14.95 | 15.39 | 308,457 | +0.30(+1.98%) |
Apr 16, 2004 | 15.17 | 15.28 | 14.96 | 15.09 | 220,805 | -0.15(-0.95%) |
Apr 15, 2004 | 15.29 | 15.33 | 15.12 | 15.24 | 495,540 | -0.09(-0.58%) |
Apr 14, 2004 | 15.38 | 15.66 | 15.17 | 15.33 | 362,264 | -0.16(-1.04%) |
Apr 13, 2004 | 15.77 | 16.01 | 15.28 | 15.49 | 481,159 | -0.35(-2.24%) |
Apr 12, 2004 | 15.98 | 16.16 | 15.77 | 15.84 | 477,935 | -0.21(-1.31%) |
Apr 08, 2004 | 16.22 | 16.22 | 15.88 | 16.05 | 276,967 | -0.06(-0.35%) |
Apr 07, 2004 | 16.07 | 16.21 | 15.93 | 16.11 | 272,007 | +0.16(+1.02%) |
Apr 06, 2004 | 16.21 | 16.23 | 15.93 | 15.94 | 425,244 | -0.32(-1.94%) |
Apr 05, 2004 | 15.79 | 16.26 | 15.79 | 16.26 | 597,822 | +0.32(+2.02%) |
Apr 02, 2004 | 15.76 | 15.99 | 15.67 | 15.94 | 465,041 | +0.29(+1.86%) |