Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.69 | 19.69 | 19.56 | 19.58 | 37,656 | -0.07(-0.35%) |
Jun 29, 2004 | 19.37 | 19.68 | 19.37 | 19.65 | 90,164 | +0.32(+1.68%) |
Jun 28, 2004 | 19.41 | 19.56 | 19.21 | 19.33 | 38,474 | -0.09(-0.44%) |
Jun 25, 2004 | 18.94 | 19.41 | 18.92 | 19.41 | 80,808 | +0.40(+2.11%) |
Jun 24, 2004 | 19.03 | 19.03 | 18.83 | 19.01 | 18,594 | -0.02(-0.09%) |
Jun 23, 2004 | 18.84 | 19.03 | 18.68 | 19.03 | 44,438 | -0.01(-0.04%) |
Jun 22, 2004 | 19.20 | 19.20 | 18.81 | 19.03 | 35,083 | -0.21(-1.11%) |
Jun 21, 2004 | 19.69 | 19.69 | 19.03 | 19.25 | 60,109 | -0.42(-2.13%) |
Jun 18, 2004 | 18.99 | 19.67 | 18.99 | 19.67 | 64,436 | +0.68(+3.60%) |
Jun 17, 2004 | 18.34 | 19.22 | 18.33 | 18.98 | 52,274 | +0.70(+3.84%) |
Jun 16, 2004 | 18.26 | 18.60 | 18.10 | 18.28 | 26,780 | +0.09(+0.52%) |
Jun 15, 2004 | 17.93 | 18.48 | 17.93 | 18.19 | 32,393 | +0.32(+1.77%) |
Jun 14, 2004 | 18.80 | 18.80 | 17.87 | 17.87 | 44,205 | -0.91(-4.87%) |
Jun 10, 2004 | 18.21 | 18.80 | 18.21 | 18.79 | 50,286 | +0.57(+3.15%) |
Jun 09, 2004 | 18.55 | 18.68 | 18.14 | 18.21 | 34,381 | -0.29(-1.57%) |
Jun 08, 2004 | 18.38 | 18.59 | 18.37 | 18.50 | 14,735 | +0.12(+0.65%) |
Jun 07, 2004 | 17.73 | 18.38 | 17.73 | 18.38 | 28,300 | +0.74(+4.17%) |
Jun 04, 2004 | 17.70 | 17.85 | 17.53 | 17.65 | 21,517 | -0.05(-0.29%) |
Jun 03, 2004 | 18.09 | 18.09 | 17.69 | 17.70 | 30,756 | -0.34(-1.90%) |
Jun 02, 2004 | 18.06 | 18.11 | 17.83 | 18.04 | 19,412 | +0.03(+0.14%) |
Jun 01, 2004 | 17.74 | 18.07 | 17.74 | 18.02 | 40,345 | +0.23(+1.30%) |
May 28, 2004 | 17.87 | 18.04 | 17.79 | 17.79 | 22,102 | -0.14(-0.76%) |
May 27, 2004 | 18.03 | 18.10 | 17.82 | 17.92 | 23,038 | -0.11(-0.62%) |
May 26, 2004 | 18.06 | 18.11 | 17.95 | 18.03 | 21,283 | -0.09(-0.47%) |
May 25, 2004 | 18.03 | 18.16 | 17.83 | 18.12 | 68,061 | -0.09(-0.47%) |
May 24, 2004 | 18.11 | 18.51 | 17.81 | 18.21 | 81,978 | +0.09(+0.52%) |
May 21, 2004 | 17.91 | 18.11 | 17.78 | 18.11 | 64,904 | +0.28(+1.58%) |
May 20, 2004 | 17.46 | 17.87 | 17.44 | 17.83 | 53,560 | +0.21(+1.21%) |
May 19, 2004 | 17.52 | 17.66 | 17.45 | 17.62 | 52,391 | +0.18(+1.03%) |
May 18, 2004 | 17.10 | 17.44 | 17.02 | 17.44 | 60,811 | +0.25(+1.44%) |
May 17, 2004 | 17.30 | 17.30 | 16.93 | 17.19 | 52,391 | -0.06(-0.35%) |
May 14, 2004 | 17.53 | 17.53 | 17.19 | 17.25 | 15,319 | -0.28(-1.61%) |
May 13, 2004 | 17.79 | 17.79 | 17.53 | 17.53 | 35,668 | -0.21(-1.16%) |
May 12, 2004 | 17.32 | 17.73 | 17.14 | 17.73 | 74,727 | +0.33(+1.92%) |
May 11, 2004 | 17.24 | 17.43 | 17.23 | 17.40 | 33,212 | +0.17(+0.99%) |
May 10, 2004 | 17.36 | 17.44 | 17.23 | 17.23 | 108,875 | -0.18(-1.03%) |
May 07, 2004 | 17.49 | 17.60 | 17.40 | 17.41 | 59,992 | -0.12(-0.68%) |
May 06, 2004 | 17.49 | 17.66 | 17.32 | 17.53 | 52,625 | +0.00(+0.00%) |
May 05, 2004 | 17.50 | 17.78 | 17.49 | 17.53 | 23,622 | -0.01(-0.05%) |
May 04, 2004 | 17.53 | 17.87 | 17.53 | 17.54 | 23,739 | -0.03(-0.19%) |
May 03, 2004 | 17.49 | 17.76 | 17.44 | 17.57 | 23,038 | +0.04(+0.24%) |
Apr 30, 2004 | 17.58 | 17.85 | 17.53 | 17.53 | 46,427 | -0.01(-0.05%) |
Apr 29, 2004 | 17.60 | 17.62 | 17.53 | 17.54 | 51,104 | +0.01(+0.05%) |
Apr 28, 2004 | 17.81 | 17.81 | 17.53 | 17.53 | 47,830 | -0.32(-1.82%) |
Apr 27, 2004 | 17.67 | 17.85 | 17.60 | 17.85 | 35,551 | +0.15(+0.82%) |
Apr 26, 2004 | 17.62 | 17.79 | 17.47 | 17.71 | 38,123 | +0.05(+0.29%) |
Apr 23, 2004 | 17.72 | 17.72 | 17.50 | 17.66 | 47,362 | -0.06(-0.34%) |
Apr 22, 2004 | 17.38 | 17.74 | 17.38 | 17.72 | 89,813 | +0.27(+1.57%) |
Apr 21, 2004 | 17.32 | 17.44 | 17.09 | 17.44 | 183,252 | +0.10(+0.59%) |
Apr 20, 2004 | 17.70 | 17.70 | 17.27 | 17.34 | 50,403 | -0.34(-1.93%) |
Apr 19, 2004 | 17.28 | 17.73 | 17.10 | 17.68 | 79,288 | +0.32(+1.82%) |
Apr 16, 2004 | 17.18 | 17.48 | 17.11 | 17.37 | 33,563 | +0.27(+1.60%) |
Apr 15, 2004 | 17.09 | 17.26 | 16.94 | 17.09 | 78,235 | -0.02(-0.10%) |
Apr 14, 2004 | 17.06 | 17.23 | 16.97 | 17.11 | 49,935 | -0.03(-0.15%) |
Apr 13, 2004 | 17.19 | 17.27 | 17.00 | 17.14 | 41,632 | -0.02(-0.10%) |
Apr 12, 2004 | 17.20 | 17.30 | 17.10 | 17.15 | 17,541 | +0.02(+0.10%) |
Apr 08, 2004 | 17.30 | 17.31 | 17.02 | 17.14 | 40,112 | -0.09(-0.50%) |
Apr 07, 2004 | 17.10 | 17.27 | 16.83 | 17.22 | 40,112 | +0.12(+0.70%) |
Apr 06, 2004 | 17.02 | 17.20 | 17.02 | 17.10 | 43,035 | +0.00(+0.00%) |
Apr 05, 2004 | 17.19 | 17.25 | 17.03 | 17.10 | 53,443 | +0.00(+0.00%) |
Apr 02, 2004 | 17.06 | 17.26 | 17.02 | 17.10 | 93,438 | +0.06(+0.35%) |