Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.23 | 15.28 | 14.99 | 15.02 | 35,500 | -0.21(-1.38%) |
Jun 29, 2004 | 14.80 | 15.24 | 14.80 | 15.23 | 47,700 | +0.30(+2.01%) |
Jun 28, 2004 | 15.60 | 15.60 | 14.70 | 14.93 | 51,700 | -0.57(-3.68%) |
Jun 25, 2004 | 14.75 | 15.50 | 14.67 | 15.50 | 74,600 | +0.95(+6.53%) |
Jun 24, 2004 | 14.25 | 15.40 | 14.25 | 14.55 | 133,600 | +1.11(+8.26%) |
Jun 23, 2004 | 13.19 | 13.70 | 13.19 | 13.44 | 47,500 | +0.26(+1.97%) |
Jun 22, 2004 | 13.97 | 13.97 | 13.05 | 13.18 | 58,500 | -0.79(-5.65%) |
Jun 21, 2004 | 14.22 | 14.26 | 13.62 | 13.97 | 37,400 | -0.25(-1.76%) |
Jun 18, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 19,900 | +0.00(+0.00%) |
Jun 17, 2004 | 14.25 | 14.29 | 13.90 | 14.22 | 19,300 | +0.01(+0.07%) |
Jun 16, 2004 | 14.25 | 14.25 | 13.60 | 14.21 | 51,100 | +0.04(+0.28%) |
Jun 15, 2004 | 13.50 | 14.35 | 13.25 | 14.17 | 115,800 | +0.62(+4.58%) |
Jun 14, 2004 | 15.34 | 15.34 | 13.53 | 13.55 | 186,900 | -1.79(-11.67%) |
Jun 10, 2004 | 16.30 | 16.30 | 15.00 | 15.34 | 157,300 | -1.14(-6.92%) |
Jun 09, 2004 | 16.48 | 16.69 | 16.45 | 16.48 | 13,000 | -0.04(-0.24%) |
Jun 08, 2004 | 16.75 | 16.75 | 16.26 | 16.52 | 19,200 | -0.18(-1.08%) |
Jun 07, 2004 | 16.70 | 16.70 | 16.56 | 16.70 | 9,600 | -0.02(-0.12%) |
Jun 04, 2004 | 16.30 | 16.81 | 16.27 | 16.72 | 14,100 | +0.41(+2.51%) |
Jun 03, 2004 | 16.53 | 16.59 | 16.31 | 16.31 | 7,800 | -0.25(-1.51%) |
Jun 02, 2004 | 16.51 | 16.57 | 16.34 | 16.56 | 20,700 | +0.05(+0.30%) |
Jun 01, 2004 | 16.90 | 16.90 | 16.38 | 16.51 | 17,600 | -0.44(-2.60%) |
May 28, 2004 | 16.53 | 16.95 | 16.45 | 16.95 | 35,400 | +0.42(+2.54%) |
May 27, 2004 | 16.25 | 16.53 | 16.19 | 16.53 | 30,300 | +0.23(+1.41%) |
May 26, 2004 | 16.15 | 16.30 | 16.02 | 16.30 | 14,500 | +0.10(+0.62%) |
May 25, 2004 | 16.01 | 16.45 | 16.01 | 16.20 | 14,800 | +0.05(+0.31%) |
May 24, 2004 | 16.10 | 16.25 | 16.06 | 16.15 | 10,600 | +0.17(+1.06%) |
May 21, 2004 | 16.08 | 16.20 | 15.87 | 15.98 | 38,300 | -0.11(-0.68%) |
May 20, 2004 | 16.26 | 16.36 | 16.03 | 16.09 | 41,400 | -0.26(-1.59%) |
May 19, 2004 | 16.40 | 16.43 | 16.20 | 16.35 | 37,200 | -0.03(-0.18%) |
May 18, 2004 | 16.30 | 16.40 | 16.00 | 16.38 | 22,700 | +0.16(+0.99%) |
May 17, 2004 | 16.10 | 16.40 | 15.90 | 16.22 | 26,900 | +0.06(+0.37%) |
May 14, 2004 | 16.25 | 16.50 | 16.02 | 16.16 | 50,800 | -0.09(-0.55%) |
May 13, 2004 | 16.17 | 16.34 | 16.15 | 16.25 | 94,500 | +0.06(+0.37%) |
May 12, 2004 | 16.20 | 16.30 | 16.08 | 16.19 | 119,500 | +0.15(+0.94%) |
May 11, 2004 | 15.70 | 16.23 | 15.70 | 16.04 | 22,400 | +0.34(+2.17%) |
May 10, 2004 | 16.06 | 16.10 | 15.50 | 15.70 | 152,600 | -0.36(-2.24%) |
May 07, 2004 | 16.25 | 16.52 | 16.00 | 16.06 | 89,600 | -0.10(-0.62%) |
May 06, 2004 | 16.48 | 16.90 | 16.05 | 16.16 | 85,700 | -0.21(-1.28%) |
May 05, 2004 | 16.35 | 16.47 | 16.35 | 16.37 | 9,600 | -0.03(-0.18%) |
May 04, 2004 | 16.20 | 16.55 | 16.20 | 16.40 | 32,400 | +0.10(+0.61%) |
May 03, 2004 | 15.98 | 16.47 | 15.98 | 16.30 | 42,600 | +0.29(+1.81%) |
Apr 30, 2004 | 16.26 | 16.29 | 15.96 | 16.01 | 43,300 | -0.27(-1.66%) |
Apr 29, 2004 | 16.42 | 16.50 | 16.20 | 16.28 | 34,700 | -0.14(-0.85%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.25 | 16.42 | 66,000 | -0.42(-2.49%) |
Apr 27, 2004 | 16.94 | 16.97 | 16.60 | 16.84 | 27,300 | -0.04(-0.24%) |
Apr 26, 2004 | 16.65 | 16.88 | 16.65 | 16.88 | 20,200 | +0.23(+1.38%) |
Apr 23, 2004 | 16.89 | 17.00 | 16.62 | 16.65 | 62,100 | -0.30(-1.77%) |
Apr 22, 2004 | 16.80 | 17.00 | 16.75 | 16.95 | 26,900 | +0.07(+0.41%) |
Apr 21, 2004 | 16.75 | 16.92 | 16.75 | 16.88 | 11,200 | +0.12(+0.72%) |
Apr 20, 2004 | 16.99 | 17.00 | 16.75 | 16.76 | 30,600 | -0.23(-1.35%) |
Apr 19, 2004 | 16.98 | 16.99 | 16.81 | 16.99 | 28,900 | +0.01(+0.06%) |
Apr 16, 2004 | 16.86 | 17.00 | 16.75 | 16.98 | 19,500 | +0.12(+0.71%) |
Apr 15, 2004 | 16.76 | 16.94 | 16.75 | 16.86 | 21,000 | +0.06(+0.36%) |
Apr 14, 2004 | 16.95 | 16.95 | 16.75 | 16.80 | 13,100 | -0.18(-1.06%) |
Apr 13, 2004 | 16.85 | 17.00 | 16.85 | 16.98 | 22,700 | +0.08(+0.47%) |
Apr 12, 2004 | 16.90 | 17.06 | 16.76 | 16.90 | 43,400 | +0.00(+0.00%) |
Apr 08, 2004 | 17.00 | 17.09 | 16.82 | 16.90 | 41,200 | -0.10(-0.59%) |
Apr 07, 2004 | 16.75 | 17.00 | 16.70 | 17.00 | 18,700 | +0.19(+1.13%) |
Apr 06, 2004 | 16.80 | 16.97 | 16.70 | 16.81 | 26,900 | -0.16(-0.94%) |
Apr 05, 2004 | 16.70 | 17.02 | 16.61 | 16.97 | 50,600 | +0.06(+0.35%) |
Apr 02, 2004 | 16.71 | 17.04 | 16.67 | 16.91 | 70,100 | +0.20(+1.20%) |