Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.89 | 15.30 | 14.78 | 14.99 | 620,319 | +0.25(+1.68%) |
Jun 29, 2004 | 14.24 | 14.83 | 14.24 | 14.74 | 827,056 | +0.38(+2.62%) |
Jun 28, 2004 | 14.62 | 14.62 | 14.15 | 14.37 | 1,050,231 | -0.12(-0.82%) |
Jun 25, 2004 | 14.61 | 14.79 | 13.16 | 14.49 | 4,543,201 | -2.09(-12.63%) |
Jun 24, 2004 | 16.71 | 16.71 | 16.33 | 16.58 | 329,428 | -0.05(-0.28%) |
Jun 23, 2004 | 16.50 | 16.76 | 16.36 | 16.63 | 371,669 | -0.02(-0.11%) |
Jun 22, 2004 | 16.15 | 16.75 | 16.02 | 16.64 | 230,251 | +0.27(+1.63%) |
Jun 21, 2004 | 16.53 | 16.53 | 16.14 | 16.38 | 334,872 | -0.11(-0.67%) |
Jun 18, 2004 | 16.03 | 16.53 | 15.78 | 16.49 | 429,041 | +0.28(+1.76%) |
Jun 17, 2004 | 16.38 | 16.44 | 16.01 | 16.20 | 273,254 | -0.13(-0.79%) |
Jun 16, 2004 | 16.36 | 16.36 | 16.06 | 16.33 | 182,241 | +0.16(+0.97%) |
Jun 15, 2004 | 15.54 | 16.30 | 15.54 | 16.18 | 233,953 | +0.56(+3.59%) |
Jun 14, 2004 | 15.86 | 16.07 | 15.55 | 15.62 | 456,040 | -0.33(-2.07%) |
Jun 10, 2004 | 16.30 | 16.41 | 15.94 | 15.95 | 379,180 | -0.15(-0.91%) |
Jun 09, 2004 | 16.48 | 16.51 | 15.94 | 16.09 | 395,184 | -0.27(-1.63%) |
Jun 08, 2004 | 16.37 | 16.64 | 15.98 | 16.36 | 513,521 | -0.28(-1.71%) |
Jun 07, 2004 | 15.98 | 16.64 | 15.98 | 16.64 | 265,197 | +0.52(+3.25%) |
Jun 04, 2004 | 15.98 | 16.40 | 15.86 | 16.12 | 188,882 | +0.06(+0.40%) |
Jun 03, 2004 | 16.12 | 16.27 | 15.91 | 16.06 | 389,631 | +0.02(+0.11%) |
Jun 02, 2004 | 16.08 | 16.30 | 15.94 | 16.04 | 494,905 | -0.14(-0.85%) |
Jun 01, 2004 | 15.72 | 16.21 | 15.44 | 16.18 | 453,209 | +0.60(+3.83%) |
May 28, 2004 | 15.89 | 15.91 | 15.57 | 15.58 | 289,910 | -0.30(-1.91%) |
May 27, 2004 | 15.38 | 15.89 | 15.22 | 15.88 | 654,285 | +0.56(+3.66%) |
May 26, 2004 | 15.34 | 15.40 | 15.11 | 15.32 | 547,487 | +0.06(+0.42%) |
May 25, 2004 | 15.34 | 15.38 | 15.03 | 15.26 | 774,582 | +0.03(+0.18%) |
May 24, 2004 | 15.43 | 15.44 | 15.16 | 15.23 | 216,752 | +0.07(+0.48%) |
May 21, 2004 | 15.22 | 15.37 | 15.03 | 15.16 | 421,856 | -0.01(-0.06%) |
May 20, 2004 | 15.11 | 15.44 | 15.11 | 15.17 | 308,200 | +0.06(+0.36%) |
May 19, 2004 | 14.97 | 15.43 | 14.89 | 15.11 | 788,844 | +0.24(+1.61%) |
May 18, 2004 | 14.81 | 14.88 | 14.33 | 14.87 | 792,327 | +0.17(+1.19%) |
May 17, 2004 | 14.82 | 14.88 | 14.36 | 14.70 | 318,215 | -0.26(-1.72%) |
May 14, 2004 | 15.21 | 15.25 | 14.56 | 14.95 | 280,874 | -0.16(-1.03%) |
May 13, 2004 | 15.12 | 15.39 | 15.02 | 15.11 | 377,438 | -0.17(-1.14%) |
May 12, 2004 | 15.33 | 15.33 | 14.48 | 15.28 | 546,834 | -0.05(-0.30%) |
May 11, 2004 | 14.71 | 15.33 | 14.50 | 15.33 | 1,029,438 | +0.76(+5.23%) |
May 10, 2004 | 15.39 | 15.45 | 14.33 | 14.57 | 984,367 | -0.38(-2.52%) |
May 07, 2004 | 14.94 | 15.47 | 14.84 | 14.95 | 832,826 | -0.20(-1.33%) |
May 06, 2004 | 15.52 | 15.52 | 14.81 | 15.15 | 705,779 | -0.39(-2.54%) |
May 05, 2004 | 15.22 | 15.61 | 15.02 | 15.54 | 1,614,920 | +0.30(+1.99%) |
May 04, 2004 | 15.16 | 15.55 | 15.00 | 15.24 | 695,001 | +0.11(+0.73%) |
May 03, 2004 | 15.31 | 15.61 | 14.95 | 15.13 | 582,216 | -0.14(-0.90%) |
Apr 30, 2004 | 15.29 | 15.71 | 15.17 | 15.27 | 551,080 | +0.02(+0.12%) |
Apr 29, 2004 | 15.71 | 15.93 | 15.20 | 15.25 | 889,545 | -0.14(-0.90%) |
Apr 28, 2004 | 16.31 | 16.42 | 15.29 | 15.39 | 1,175,645 | -0.90(-5.53%) |
Apr 27, 2004 | 16.87 | 17.13 | 16.20 | 16.29 | 1,126,329 | +0.67(+4.29%) |
Apr 26, 2004 | 15.98 | 15.98 | 15.35 | 15.62 | 1,266,330 | -0.22(-1.39%) |
Apr 23, 2004 | 16.65 | 16.67 | 15.73 | 15.84 | 901,847 | -0.62(-3.74%) |
Apr 22, 2004 | 17.77 | 17.86 | 16.24 | 16.45 | 1,361,588 | -1.52(-8.48%) |
Apr 21, 2004 | 18.24 | 18.24 | 17.64 | 17.98 | 350,004 | -0.05(-0.25%) |
Apr 20, 2004 | 18.10 | 18.37 | 17.99 | 18.02 | 361,000 | -0.24(-1.31%) |
Apr 19, 2004 | 18.14 | 18.37 | 17.99 | 18.26 | 599,308 | +0.14(+0.76%) |
Apr 16, 2004 | 18.37 | 18.37 | 17.83 | 18.12 | 506,880 | -0.17(-0.95%) |
Apr 15, 2004 | 18.28 | 18.46 | 18.14 | 18.30 | 343,363 | -0.06(-0.35%) |
Apr 14, 2004 | 18.42 | 18.50 | 18.14 | 18.36 | 433,287 | -0.24(-1.28%) |
Apr 13, 2004 | 18.67 | 18.80 | 18.41 | 18.60 | 689,013 | -0.14(-0.74%) |
Apr 12, 2004 | 19.27 | 19.49 | 18.55 | 18.74 | 635,125 | -0.69(-3.55%) |
Apr 08, 2004 | 20.25 | 20.39 | 19.06 | 19.43 | 839,575 | -0.60(-2.98%) |
Apr 07, 2004 | 20.04 | 20.23 | 19.61 | 20.02 | 192,366 | +0.09(+0.46%) |
Apr 06, 2004 | 20.44 | 20.44 | 19.83 | 19.93 | 353,270 | -0.37(-1.81%) |
Apr 05, 2004 | 20.16 | 20.38 | 19.92 | 20.30 | 224,917 | +0.00(+0.00%) |
Apr 02, 2004 | 20.10 | 20.89 | 19.99 | 20.30 | 358,060 | +0.44(+2.22%) |