Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.19 | 16.28 | 15.85 | 15.88 | 4,617 | +0.10(+0.64%) |
Jun 29, 2004 | 16.32 | 16.34 | 15.78 | 15.78 | 8,787 | -0.56(-3.41%) |
Jun 28, 2004 | 16.08 | 16.43 | 16.06 | 16.34 | 17,277 | -0.15(-0.90%) |
Jun 25, 2004 | 16.11 | 16.49 | 15.83 | 16.48 | 55,405 | +0.09(+0.57%) |
Jun 24, 2004 | 16.38 | 16.46 | 15.82 | 16.39 | 7,595 | +0.58(+3.65%) |
Jun 23, 2004 | 16.58 | 16.58 | 15.79 | 15.81 | 14,894 | -0.34(-2.08%) |
Jun 22, 2004 | 16.12 | 16.57 | 15.79 | 16.15 | 26,809 | -0.15(-0.91%) |
Jun 21, 2004 | 15.83 | 16.33 | 15.81 | 16.30 | 3,723 | +0.45(+2.84%) |
Jun 18, 2004 | 16.05 | 16.21 | 15.85 | 15.85 | 26,213 | -0.11(-0.67%) |
Jun 17, 2004 | 16.35 | 16.54 | 15.95 | 15.95 | 30,681 | -0.24(-1.49%) |
Jun 16, 2004 | 16.58 | 16.77 | 15.92 | 16.19 | 14,745 | +0.05(+0.33%) |
Jun 15, 2004 | 16.32 | 16.40 | 16.02 | 16.14 | 30,383 | +0.13(+0.84%) |
Jun 14, 2004 | 16.45 | 16.45 | 15.99 | 16.01 | 173,962 | -0.74(-4.41%) |
Jun 10, 2004 | 16.51 | 16.79 | 16.38 | 16.75 | 36,639 | +0.60(+3.70%) |
Jun 09, 2004 | 16.50 | 16.50 | 16.15 | 16.15 | 7,893 | -0.12(-0.74%) |
Jun 08, 2004 | 16.54 | 16.54 | 16.21 | 16.27 | 3,723 | -0.06(-0.37%) |
Jun 07, 2004 | 16.37 | 16.45 | 16.11 | 16.33 | 139,259 | +0.13(+0.83%) |
Jun 04, 2004 | 16.56 | 16.56 | 16.19 | 16.19 | 14,149 | -0.59(-3.52%) |
Jun 03, 2004 | 16.65 | 16.79 | 16.52 | 16.79 | 3,425 | +0.03(+0.20%) |
Jun 02, 2004 | 16.75 | 16.79 | 16.75 | 16.75 | 2,085 | -0.03(-0.20%) |
Jun 01, 2004 | 16.21 | 16.79 | 16.21 | 16.79 | 8,191 | +0.13(+0.81%) |
May 28, 2004 | 16.48 | 16.78 | 16.48 | 16.65 | 6,404 | -0.12(-0.72%) |
May 27, 2004 | 16.36 | 16.77 | 16.28 | 16.77 | 4,766 | -0.01(-0.04%) |
May 26, 2004 | 16.79 | 16.79 | 16.75 | 16.78 | 2,531 | +0.19(+1.13%) |
May 25, 2004 | 16.14 | 16.79 | 16.13 | 16.59 | 8,042 | -0.19(-1.12%) |
May 24, 2004 | 16.37 | 16.78 | 16.37 | 16.78 | 3,276 | -0.01(-0.04%) |
May 21, 2004 | 16.36 | 16.79 | 16.36 | 16.79 | 8,042 | +0.68(+4.21%) |
May 20, 2004 | 16.25 | 16.58 | 15.99 | 16.11 | 10,574 | -0.15(-0.95%) |
May 19, 2004 | 16.79 | 16.79 | 16.11 | 16.26 | 3,276 | -0.44(-2.65%) |
May 18, 2004 | 16.48 | 16.71 | 16.48 | 16.70 | 5,361 | -0.03(-0.20%) |
May 17, 2004 | 16.34 | 16.75 | 15.89 | 16.74 | 6,255 | +0.01(+0.08%) |
May 14, 2004 | 16.14 | 16.79 | 16.08 | 16.72 | 17,872 | -0.05(-0.32%) |
May 13, 2004 | 16.44 | 16.85 | 16.34 | 16.78 | 10,574 | +0.35(+2.12%) |
May 12, 2004 | 16.52 | 16.59 | 15.85 | 16.43 | 3,425 | -0.01(-0.08%) |
May 11, 2004 | 16.06 | 16.44 | 15.81 | 16.44 | 17,277 | +0.36(+2.25%) |
May 10, 2004 | 16.19 | 16.37 | 15.78 | 16.08 | 7,149 | +0.05(+0.34%) |
May 07, 2004 | 16.21 | 16.51 | 15.95 | 16.03 | 70,746 | -0.01(-0.08%) |
May 06, 2004 | 15.93 | 16.23 | 15.93 | 16.04 | 12,213 | -0.01(-0.04%) |
May 05, 2004 | 15.99 | 16.27 | 15.98 | 16.05 | 10,574 | -0.06(-0.37%) |
May 04, 2004 | 16.06 | 16.50 | 16.06 | 16.11 | 2,383 | +0.03(+0.21%) |
May 03, 2004 | 15.91 | 16.48 | 15.91 | 16.07 | 8,787 | +0.16(+1.01%) |
Apr 30, 2004 | 15.95 | 16.45 | 15.91 | 15.91 | 7,298 | -0.07(-0.42%) |
Apr 29, 2004 | 16.07 | 16.70 | 15.98 | 15.98 | 27,107 | -0.11(-0.71%) |
Apr 28, 2004 | 16.81 | 16.81 | 16.09 | 16.09 | 3,574 | -0.53(-3.19%) |
Apr 27, 2004 | 16.75 | 16.89 | 16.62 | 16.62 | 42,001 | -0.26(-1.55%) |
Apr 26, 2004 | 16.62 | 16.97 | 16.62 | 16.89 | 2,383 | +0.23(+1.41%) |
Apr 23, 2004 | 16.65 | 16.65 | 16.59 | 16.65 | 1,638 | +0.32(+1.97%) |
Apr 22, 2004 | 16.52 | 16.55 | 16.11 | 16.33 | 5,361 | +0.04(+0.25%) |
Apr 21, 2004 | 16.21 | 16.58 | 15.95 | 16.29 | 9,830 | -0.15(-0.94%) |
Apr 20, 2004 | 16.68 | 16.71 | 16.38 | 16.44 | 2,978 | -0.01(-0.04%) |
Apr 19, 2004 | 16.69 | 16.69 | 16.21 | 16.45 | 7,744 | +0.11(+0.66%) |
Apr 16, 2004 | 16.46 | 16.46 | 16.25 | 16.34 | 4,319 | -0.25(-1.50%) |
Apr 15, 2004 | 16.66 | 16.70 | 16.39 | 16.59 | 4,170 | -0.09(-0.56%) |
Apr 14, 2004 | 16.70 | 16.70 | 16.41 | 16.68 | 14,745 | -0.09(-0.52%) |
Apr 13, 2004 | 16.77 | 16.85 | 16.72 | 16.77 | 25,170 | +0.01(+0.08%) |
Apr 12, 2004 | 17.37 | 17.37 | 16.73 | 16.76 | 5,659 | -0.34(-2.00%) |
Apr 08, 2004 | 16.91 | 17.34 | 16.91 | 17.10 | 5,957 | +0.19(+1.11%) |
Apr 07, 2004 | 17.05 | 17.33 | 16.91 | 16.91 | 5,063 | -0.39(-2.25%) |
Apr 06, 2004 | 17.07 | 17.36 | 16.98 | 17.30 | 7,595 | -0.09(-0.50%) |
Apr 05, 2004 | 17.39 | 17.39 | 17.30 | 17.39 | 3,574 | +0.10(+0.58%) |
Apr 02, 2004 | 16.83 | 17.46 | 16.83 | 17.29 | 8,787 | +0.11(+0.66%) |