Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.78 | 18.44 | 17.67 | 18.39 | 2,127,689 | +0.56(+3.16%) |
Jun 29, 2004 | 17.75 | 18.07 | 17.68 | 17.82 | 1,910,061 | -0.02(-0.10%) |
Jun 28, 2004 | 17.97 | 18.03 | 17.53 | 17.84 | 2,830,353 | -0.06(-0.31%) |
Jun 25, 2004 | 17.52 | 18.01 | 17.40 | 17.90 | 5,527,273 | +0.42(+2.38%) |
Jun 24, 2004 | 16.91 | 17.54 | 16.89 | 17.48 | 3,959,508 | +0.54(+3.16%) |
Jun 23, 2004 | 16.30 | 16.95 | 16.27 | 16.95 | 3,702,597 | +0.69(+4.26%) |
Jun 22, 2004 | 16.12 | 16.32 | 15.89 | 16.25 | 3,163,018 | +0.18(+1.15%) |
Jun 21, 2004 | 16.61 | 16.71 | 16.03 | 16.07 | 1,504,998 | -0.53(-3.17%) |
Jun 18, 2004 | 16.35 | 16.75 | 16.32 | 16.60 | 2,237,639 | +0.18(+1.07%) |
Jun 17, 2004 | 16.27 | 16.51 | 16.03 | 16.42 | 2,117,083 | +0.19(+1.20%) |
Jun 16, 2004 | 16.21 | 16.55 | 16.15 | 16.23 | 1,336,177 | -0.13(-0.79%) |
Jun 15, 2004 | 16.07 | 16.63 | 16.01 | 16.36 | 2,748,648 | +0.54(+3.39%) |
Jun 14, 2004 | 16.09 | 16.28 | 15.74 | 15.82 | 2,182,447 | -0.45(-2.78%) |
Jun 10, 2004 | 16.19 | 16.37 | 16.09 | 16.27 | 1,732,366 | +0.18(+1.09%) |
Jun 09, 2004 | 16.19 | 16.44 | 16.05 | 16.10 | 1,923,372 | -0.23(-1.41%) |
Jun 08, 2004 | 16.49 | 16.75 | 16.22 | 16.33 | 2,429,403 | -0.15(-0.90%) |
Jun 07, 2004 | 16.24 | 16.59 | 16.23 | 16.48 | 1,766,887 | +0.30(+1.89%) |
Jun 04, 2004 | 16.20 | 16.48 | 16.06 | 16.17 | 1,868,938 | +0.07(+0.46%) |
Jun 03, 2004 | 16.57 | 16.68 | 15.99 | 16.10 | 3,063,024 | -0.57(-3.44%) |
Jun 02, 2004 | 16.56 | 16.80 | 16.43 | 16.67 | 2,837,496 | +0.10(+0.61%) |
Jun 01, 2004 | 16.59 | 16.69 | 16.28 | 16.57 | 3,133,366 | -0.19(-1.16%) |
May 28, 2004 | 16.71 | 16.85 | 16.54 | 16.76 | 2,550,716 | +0.00(+0.00%) |
May 27, 2004 | 17.22 | 17.28 | 16.68 | 16.76 | 3,538,429 | -0.41(-2.37%) |
May 26, 2004 | 17.12 | 17.40 | 16.96 | 17.17 | 4,261,330 | -0.06(-0.32%) |
May 25, 2004 | 16.82 | 17.27 | 16.78 | 17.22 | 3,845,986 | +0.27(+1.58%) |
May 24, 2004 | 16.66 | 17.00 | 16.61 | 16.96 | 2,635,559 | +0.55(+3.38%) |
May 21, 2004 | 16.44 | 16.71 | 16.20 | 16.40 | 2,802,000 | +0.08(+0.51%) |
May 20, 2004 | 16.54 | 16.77 | 16.32 | 16.32 | 1,800,327 | -0.22(-1.34%) |
May 19, 2004 | 16.32 | 17.20 | 16.27 | 16.54 | 4,399,525 | +0.49(+3.05%) |
May 18, 2004 | 16.66 | 16.75 | 15.92 | 16.05 | 4,156,682 | -0.56(-3.39%) |
May 17, 2004 | 16.39 | 16.90 | 16.24 | 16.61 | 4,112,962 | +0.12(+0.73%) |
May 14, 2004 | 16.97 | 17.22 | 16.44 | 16.49 | 2,688,478 | -0.57(-3.36%) |
May 13, 2004 | 16.61 | 17.37 | 16.49 | 17.07 | 4,415,217 | +0.24(+1.43%) |
May 12, 2004 | 16.63 | 16.85 | 16.00 | 16.83 | 3,691,775 | +0.24(+1.45%) |
May 11, 2004 | 15.84 | 16.62 | 15.76 | 16.59 | 5,163,550 | +0.97(+6.21%) |
May 10, 2004 | 16.26 | 16.27 | 15.39 | 15.62 | 4,185,252 | -0.74(-4.52%) |
May 07, 2004 | 16.36 | 16.82 | 16.26 | 16.36 | 4,197,373 | +0.12(+0.74%) |
May 06, 2004 | 15.66 | 16.39 | 15.66 | 16.24 | 4,317,279 | +0.16(+0.98%) |
May 05, 2004 | 15.66 | 16.19 | 15.42 | 16.08 | 3,216,370 | +0.50(+3.20%) |
May 04, 2004 | 15.48 | 15.76 | 15.33 | 15.58 | 2,711,854 | -0.01(-0.06%) |
May 03, 2004 | 14.99 | 15.74 | 14.90 | 15.59 | 3,702,380 | +0.61(+4.07%) |
Apr 30, 2004 | 15.62 | 15.80 | 14.87 | 14.98 | 2,594,112 | -0.75(-4.76%) |
Apr 29, 2004 | 15.82 | 16.09 | 15.54 | 15.73 | 2,523,769 | -0.33(-2.07%) |
Apr 28, 2004 | 15.81 | 16.22 | 15.65 | 16.06 | 4,696,370 | +0.18(+1.16%) |
Apr 27, 2004 | 16.07 | 16.28 | 15.78 | 15.88 | 3,181,415 | -0.07(-0.46%) |
Apr 26, 2004 | 16.03 | 16.28 | 15.88 | 15.95 | 4,403,421 | +0.02(+0.12%) |
Apr 23, 2004 | 15.58 | 16.00 | 15.56 | 15.93 | 5,101,757 | +1.03(+6.88%) |
Apr 22, 2004 | 14.68 | 15.09 | 14.55 | 14.90 | 3,506,829 | +0.27(+1.83%) |
Apr 21, 2004 | 14.42 | 14.70 | 14.06 | 14.64 | 4,799,502 | +0.27(+1.87%) |
Apr 20, 2004 | 15.20 | 15.68 | 14.37 | 14.37 | 4,163,717 | -0.82(-5.41%) |
Apr 19, 2004 | 14.75 | 15.25 | 14.73 | 15.19 | 2,652,983 | +0.46(+3.14%) |
Apr 16, 2004 | 14.90 | 15.08 | 14.67 | 14.73 | 2,429,619 | -0.28(-1.85%) |
Apr 15, 2004 | 15.27 | 15.31 | 14.88 | 15.01 | 2,333,304 | -0.18(-1.16%) |
Apr 14, 2004 | 15.29 | 15.64 | 14.99 | 15.18 | 3,057,072 | -0.10(-0.67%) |
Apr 13, 2004 | 15.91 | 16.00 | 15.18 | 15.28 | 1,819,915 | -0.66(-4.12%) |
Apr 12, 2004 | 15.98 | 16.08 | 15.81 | 15.94 | 1,772,190 | -0.04(-0.23%) |
Apr 08, 2004 | 16.03 | 16.08 | 15.80 | 15.98 | 1,432,924 | +0.24(+1.53%) |
Apr 07, 2004 | 15.93 | 15.99 | 15.63 | 15.74 | 2,610,669 | -0.18(-1.16%) |
Apr 06, 2004 | 16.15 | 16.23 | 15.74 | 15.92 | 2,268,698 | -0.47(-2.87%) |
Apr 05, 2004 | 16.01 | 16.48 | 15.83 | 16.39 | 2,257,984 | +0.29(+1.78%) |
Apr 02, 2004 | 15.38 | 16.22 | 15.38 | 16.11 | 4,014,267 | +0.96(+6.35%) |