Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.06 | 15.60 | 15.06 | 15.29 | 36,928 | +0.14(+0.94%) |
Jun 29, 2004 | 14.61 | 15.52 | 14.61 | 15.15 | 131,004 | +0.37(+2.51%) |
Jun 28, 2004 | 14.92 | 14.96 | 14.55 | 14.78 | 76,103 | +0.01(+0.10%) |
Jun 25, 2004 | 13.26 | 14.78 | 13.26 | 14.76 | 166,387 | +1.70(+12.97%) |
Jun 24, 2004 | 14.23 | 14.96 | 12.89 | 13.07 | 159,928 | -1.27(-8.89%) |
Jun 23, 2004 | 14.78 | 14.85 | 14.33 | 14.34 | 97,586 | -0.56(-3.77%) |
Jun 22, 2004 | 15.10 | 15.10 | 14.64 | 14.91 | 112,329 | -0.05(-0.33%) |
Jun 21, 2004 | 14.54 | 14.99 | 14.54 | 14.96 | 35,243 | +0.41(+2.84%) |
Jun 18, 2004 | 13.86 | 14.71 | 13.86 | 14.54 | 81,017 | +0.68(+4.93%) |
Jun 17, 2004 | 14.09 | 14.09 | 13.75 | 13.86 | 74,699 | -0.23(-1.62%) |
Jun 16, 2004 | 13.89 | 14.14 | 13.57 | 14.09 | 56,585 | +0.31(+2.22%) |
Jun 15, 2004 | 13.90 | 14.13 | 13.75 | 13.78 | 74,277 | +0.00(+0.00%) |
Jun 14, 2004 | 14.21 | 14.28 | 13.42 | 13.78 | 110,082 | -0.51(-3.54%) |
Jun 10, 2004 | 14.39 | 14.45 | 14.17 | 14.29 | 75,401 | -0.19(-1.28%) |
Jun 09, 2004 | 14.64 | 14.71 | 14.29 | 14.47 | 29,065 | -0.07(-0.49%) |
Jun 08, 2004 | 14.35 | 14.54 | 14.25 | 14.54 | 23,729 | +0.09(+0.64%) |
Jun 07, 2004 | 14.17 | 14.62 | 14.07 | 14.45 | 72,873 | +0.21(+1.45%) |
Jun 04, 2004 | 14.21 | 14.45 | 13.99 | 14.24 | 24,572 | +0.12(+0.86%) |
Jun 03, 2004 | 14.67 | 14.67 | 13.99 | 14.12 | 53,777 | -0.44(-3.03%) |
Jun 02, 2004 | 15.08 | 15.08 | 14.35 | 14.56 | 67,397 | -0.54(-3.58%) |
Jun 01, 2004 | 14.22 | 15.14 | 13.85 | 15.11 | 92,531 | +0.81(+5.68%) |
May 28, 2004 | 14.84 | 14.84 | 14.19 | 14.29 | 55,743 | -0.55(-3.69%) |
May 27, 2004 | 14.56 | 14.92 | 14.07 | 14.84 | 97,164 | +0.31(+2.11%) |
May 26, 2004 | 14.92 | 14.93 | 14.31 | 14.54 | 56,585 | -0.37(-2.48%) |
May 25, 2004 | 13.71 | 14.98 | 13.65 | 14.91 | 82,000 | +1.26(+9.24%) |
May 24, 2004 | 13.62 | 13.80 | 13.53 | 13.65 | 38,894 | -0.04(-0.31%) |
May 21, 2004 | 13.60 | 13.70 | 13.30 | 13.69 | 31,171 | +0.08(+0.58%) |
May 20, 2004 | 13.57 | 13.62 | 13.18 | 13.61 | 29,205 | +0.12(+0.90%) |
May 19, 2004 | 13.48 | 13.88 | 13.41 | 13.49 | 51,250 | +0.15(+1.12%) |
May 18, 2004 | 13.18 | 13.46 | 13.08 | 13.34 | 45,212 | +0.23(+1.79%) |
May 17, 2004 | 13.75 | 13.75 | 13.10 | 13.10 | 80,175 | -0.50(-3.66%) |
May 14, 2004 | 13.85 | 13.85 | 13.49 | 13.60 | 52,373 | -0.36(-2.55%) |
May 13, 2004 | 13.58 | 14.07 | 13.57 | 13.96 | 49,565 | +0.31(+2.24%) |
May 12, 2004 | 13.50 | 13.67 | 13.10 | 13.65 | 40,578 | +0.02(+0.16%) |
May 11, 2004 | 13.11 | 13.69 | 12.97 | 13.63 | 37,209 | +0.63(+4.82%) |
May 10, 2004 | 13.53 | 13.60 | 12.93 | 13.00 | 47,739 | -0.64(-4.70%) |
May 07, 2004 | 13.60 | 13.84 | 13.50 | 13.65 | 69,784 | -0.04(-0.26%) |
May 06, 2004 | 13.57 | 13.89 | 13.39 | 13.68 | 72,452 | -0.05(-0.36%) |
May 05, 2004 | 13.50 | 13.77 | 13.46 | 13.73 | 57,849 | +0.31(+2.33%) |
May 04, 2004 | 13.21 | 13.62 | 13.00 | 13.42 | 49,144 | +0.26(+1.95%) |
May 03, 2004 | 13.19 | 13.47 | 12.89 | 13.16 | 62,764 | -0.10(-0.75%) |
Apr 30, 2004 | 12.78 | 13.69 | 12.78 | 13.26 | 103,764 | +0.90(+7.32%) |
Apr 29, 2004 | 12.86 | 13.03 | 12.36 | 12.36 | 63,325 | -0.45(-3.50%) |
Apr 28, 2004 | 13.18 | 13.18 | 12.75 | 12.81 | 46,897 | -0.51(-3.85%) |
Apr 27, 2004 | 13.08 | 13.32 | 13.00 | 13.32 | 22,887 | +0.23(+1.80%) |
Apr 26, 2004 | 13.32 | 13.42 | 13.07 | 13.08 | 14,743 | -0.28(-2.13%) |
Apr 23, 2004 | 13.78 | 13.82 | 13.24 | 13.37 | 26,537 | -0.29(-2.14%) |
Apr 22, 2004 | 13.40 | 13.71 | 13.40 | 13.66 | 79,473 | +0.26(+1.97%) |
Apr 21, 2004 | 13.16 | 13.50 | 12.88 | 13.40 | 27,520 | +0.38(+2.90%) |
Apr 20, 2004 | 13.50 | 13.65 | 13.01 | 13.02 | 27,520 | -0.37(-2.77%) |
Apr 19, 2004 | 13.28 | 13.44 | 12.95 | 13.39 | 36,366 | -0.05(-0.37%) |
Apr 16, 2004 | 13.62 | 13.69 | 13.21 | 13.44 | 53,918 | -0.11(-0.79%) |
Apr 15, 2004 | 13.34 | 13.60 | 13.10 | 13.55 | 25,976 | +0.25(+1.87%) |
Apr 14, 2004 | 13.40 | 13.64 | 13.10 | 13.30 | 31,733 | -0.11(-0.80%) |
Apr 13, 2004 | 14.24 | 14.24 | 13.33 | 13.40 | 39,315 | -0.77(-5.43%) |
Apr 12, 2004 | 13.78 | 14.21 | 13.78 | 14.17 | 17,551 | +0.39(+2.84%) |
Apr 08, 2004 | 14.10 | 14.29 | 13.78 | 13.78 | 38,051 | -0.19(-1.38%) |
Apr 07, 2004 | 13.89 | 14.06 | 13.72 | 13.97 | 28,924 | -0.04(-0.25%) |
Apr 06, 2004 | 14.24 | 14.24 | 13.98 | 14.01 | 30,469 | -0.28(-1.99%) |
Apr 05, 2004 | 14.21 | 14.31 | 14.14 | 14.29 | 25,554 | -0.02(-0.15%) |
Apr 02, 2004 | 13.85 | 14.31 | 13.84 | 14.31 | 49,284 | +0.61(+4.47%) |