Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.95 | 18.19 | 17.81 | 18.14 | 2,107,605 | +0.18(+1.03%) |
Jun 29, 2004 | 17.72 | 17.96 | 17.57 | 17.95 | 2,550,095 | +0.23(+1.31%) |
Jun 28, 2004 | 17.67 | 17.81 | 17.61 | 17.72 | 1,356,570 | +0.04(+0.23%) |
Jun 25, 2004 | 17.77 | 17.78 | 17.59 | 17.68 | 2,914,061 | -0.03(-0.15%) |
Jun 24, 2004 | 18.09 | 18.09 | 17.66 | 17.70 | 2,262,316 | -0.03(-0.19%) |
Jun 23, 2004 | 17.01 | 17.77 | 17.01 | 17.74 | 3,788,513 | +0.75(+4.43%) |
Jun 22, 2004 | 16.96 | 17.02 | 16.83 | 16.99 | 1,638,062 | -0.07(-0.40%) |
Jun 21, 2004 | 17.06 | 17.20 | 17.03 | 17.06 | 1,341,070 | -0.04(-0.24%) |
Jun 18, 2004 | 17.03 | 17.15 | 16.96 | 17.10 | 1,631,482 | -0.04(-0.24%) |
Jun 17, 2004 | 17.14 | 17.19 | 16.99 | 17.14 | 1,504,701 | -0.01(-0.04%) |
Jun 16, 2004 | 16.95 | 17.17 | 16.92 | 17.14 | 1,401,170 | +0.17(+1.01%) |
Jun 15, 2004 | 16.79 | 17.11 | 16.76 | 16.97 | 2,711,240 | +0.23(+1.35%) |
Jun 14, 2004 | 16.92 | 16.97 | 16.62 | 16.75 | 2,064,029 | -0.34(-2.00%) |
Jun 10, 2004 | 17.10 | 17.12 | 16.97 | 17.09 | 2,475,226 | +0.15(+0.89%) |
Jun 09, 2004 | 17.03 | 17.17 | 16.93 | 16.94 | 4,447,862 | -0.46(-2.63%) |
Jun 08, 2004 | 17.32 | 17.40 | 17.21 | 17.40 | 2,819,450 | -0.01(-0.04%) |
Jun 07, 2004 | 17.03 | 17.44 | 16.99 | 17.40 | 4,535,892 | +0.44(+2.62%) |
Jun 04, 2004 | 16.76 | 16.99 | 16.73 | 16.96 | 3,120,683 | +0.27(+1.60%) |
Jun 03, 2004 | 16.62 | 16.71 | 16.45 | 16.69 | 2,903,240 | +0.00(+0.00%) |
Jun 02, 2004 | 16.38 | 16.75 | 16.38 | 16.69 | 2,912,598 | +0.29(+1.75%) |
Jun 01, 2004 | 16.59 | 16.59 | 16.34 | 16.41 | 1,522,833 | -0.16(-0.99%) |
May 28, 2004 | 16.50 | 16.58 | 16.31 | 16.57 | 1,666,284 | +0.09(+0.54%) |
May 27, 2004 | 16.19 | 16.55 | 16.19 | 16.48 | 4,279,552 | +0.29(+1.82%) |
May 26, 2004 | 16.27 | 16.34 | 16.11 | 16.19 | 1,925,403 | -0.06(-0.38%) |
May 25, 2004 | 16.10 | 16.30 | 15.97 | 16.25 | 2,368,625 | +0.01(+0.08%) |
May 24, 2004 | 16.45 | 16.52 | 16.15 | 16.23 | 1,600,189 | -0.07(-0.42%) |
May 21, 2004 | 16.16 | 16.33 | 16.08 | 16.30 | 1,460,393 | +0.14(+0.89%) |
May 20, 2004 | 16.08 | 16.19 | 16.00 | 16.16 | 1,841,467 | +0.10(+0.60%) |
May 19, 2004 | 16.20 | 16.42 | 15.99 | 16.06 | 1,866,473 | -0.01(-0.09%) |
May 18, 2004 | 16.08 | 16.12 | 15.89 | 16.08 | 1,490,078 | +0.01(+0.09%) |
May 17, 2004 | 16.28 | 16.28 | 15.87 | 16.06 | 2,287,029 | -0.22(-1.34%) |
May 14, 2004 | 16.43 | 16.49 | 16.17 | 16.28 | 2,603,177 | -0.25(-1.49%) |
May 13, 2004 | 16.29 | 16.62 | 16.28 | 16.53 | 1,804,764 | +0.22(+1.34%) |
May 12, 2004 | 15.97 | 16.41 | 15.65 | 16.31 | 2,341,572 | +0.16(+0.97%) |
May 11, 2004 | 16.01 | 16.27 | 15.90 | 16.15 | 1,578,547 | +0.11(+0.68%) |
May 10, 2004 | 16.06 | 16.21 | 15.87 | 16.04 | 1,850,534 | -0.14(-0.89%) |
May 07, 2004 | 16.39 | 16.44 | 16.14 | 16.19 | 2,181,890 | -0.40(-2.43%) |
May 06, 2004 | 16.33 | 16.62 | 16.22 | 16.59 | 1,805,202 | +0.21(+1.25%) |
May 05, 2004 | 16.37 | 16.48 | 16.29 | 16.39 | 1,046,125 | -0.03(-0.21%) |
May 04, 2004 | 16.40 | 16.62 | 16.29 | 16.42 | 1,802,570 | +0.01(+0.08%) |
May 03, 2004 | 16.29 | 16.44 | 16.26 | 16.41 | 1,706,059 | +0.12(+0.71%) |
Apr 30, 2004 | 16.45 | 16.55 | 16.29 | 16.29 | 2,445,980 | -0.16(-0.96%) |
Apr 29, 2004 | 16.84 | 16.84 | 16.34 | 16.45 | 2,457,386 | -0.19(-1.15%) |
Apr 28, 2004 | 16.62 | 16.73 | 16.49 | 16.64 | 2,631,691 | -0.10(-0.61%) |
Apr 27, 2004 | 16.58 | 16.80 | 16.52 | 16.74 | 4,048,655 | +0.38(+2.30%) |
Apr 26, 2004 | 17.00 | 17.09 | 16.21 | 16.36 | 3,196,430 | -0.55(-3.27%) |
Apr 23, 2004 | 16.17 | 17.08 | 16.17 | 16.92 | 7,945,671 | +0.34(+2.06%) |
Apr 22, 2004 | 15.71 | 16.62 | 15.66 | 16.58 | 7,516,487 | +1.05(+6.74%) |
Apr 21, 2004 | 14.98 | 15.71 | 14.88 | 15.53 | 9,321,105 | +0.80(+5.43%) |
Apr 20, 2004 | 14.98 | 15.00 | 14.73 | 14.73 | 1,938,710 | -0.24(-1.60%) |
Apr 19, 2004 | 15.11 | 15.11 | 14.94 | 14.97 | 1,166,326 | -0.14(-0.95%) |
Apr 16, 2004 | 15.15 | 15.15 | 15.04 | 15.11 | 2,588,700 | -0.01(-0.09%) |
Apr 15, 2004 | 15.11 | 15.18 | 15.00 | 15.13 | 1,481,889 | +0.16(+1.05%) |
Apr 14, 2004 | 14.94 | 15.17 | 14.91 | 14.97 | 1,711,177 | -0.08(-0.55%) |
Apr 13, 2004 | 15.03 | 15.18 | 14.99 | 15.05 | 2,018,259 | +0.05(+0.32%) |
Apr 12, 2004 | 15.02 | 15.05 | 14.92 | 15.00 | 1,056,800 | +0.01(+0.09%) |
Apr 08, 2004 | 15.20 | 15.27 | 14.94 | 14.99 | 953,123 | -0.19(-1.26%) |
Apr 07, 2004 | 15.30 | 15.35 | 14.97 | 15.18 | 1,648,444 | -0.11(-0.72%) |
Apr 06, 2004 | 15.24 | 15.49 | 15.22 | 15.29 | 1,547,107 | +0.03(+0.22%) |
Apr 05, 2004 | 15.26 | 15.30 | 15.05 | 15.26 | 1,110,320 | -0.03(-0.18%) |
Apr 02, 2004 | 15.25 | 15.32 | 15.12 | 15.28 | 2,041,071 | +0.22(+1.45%) |