Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.17 | 17.43 | 16.97 | 17.09 | 24,900 | -0.16(-0.93%) |
Jun 29, 2004 | 16.93 | 17.45 | 16.75 | 17.25 | 51,200 | +0.54(+3.23%) |
Jun 28, 2004 | 16.32 | 17.04 | 16.28 | 16.71 | 60,500 | +0.50(+3.08%) |
Jun 25, 2004 | 16.38 | 16.71 | 16.14 | 16.21 | 181,700 | -0.02(-0.12%) |
Jun 24, 2004 | 16.13 | 16.49 | 16.13 | 16.23 | 52,300 | +0.18(+1.12%) |
Jun 23, 2004 | 16.27 | 16.28 | 15.99 | 16.05 | 43,700 | -0.08(-0.50%) |
Jun 22, 2004 | 15.96 | 16.30 | 15.95 | 16.13 | 10,300 | +0.06(+0.37%) |
Jun 21, 2004 | 16.25 | 16.32 | 15.90 | 16.07 | 17,400 | +0.04(+0.25%) |
Jun 18, 2004 | 16.28 | 16.44 | 15.92 | 16.03 | 44,700 | -0.16(-0.99%) |
Jun 17, 2004 | 16.39 | 16.39 | 16.02 | 16.19 | 13,400 | -0.04(-0.25%) |
Jun 16, 2004 | 16.30 | 16.42 | 16.20 | 16.23 | 19,700 | +0.01(+0.06%) |
Jun 15, 2004 | 15.96 | 16.46 | 15.96 | 16.22 | 63,500 | +0.30(+1.88%) |
Jun 14, 2004 | 16.13 | 16.27 | 15.72 | 15.92 | 97,900 | +0.01(+0.06%) |
Jun 10, 2004 | 16.27 | 16.40 | 15.86 | 15.91 | 69,500 | -0.50(-3.05%) |
Jun 09, 2004 | 16.58 | 16.60 | 16.23 | 16.41 | 35,900 | -0.18(-1.08%) |
Jun 08, 2004 | 16.26 | 16.61 | 16.13 | 16.59 | 26,400 | +0.27(+1.65%) |
Jun 07, 2004 | 16.11 | 16.32 | 15.86 | 16.32 | 16,400 | +0.39(+2.45%) |
Jun 04, 2004 | 15.82 | 16.39 | 15.65 | 15.93 | 71,000 | +0.24(+1.53%) |
Jun 03, 2004 | 16.00 | 16.00 | 15.66 | 15.69 | 73,000 | -0.25(-1.57%) |
Jun 02, 2004 | 15.70 | 16.00 | 15.70 | 15.94 | 81,600 | +0.04(+0.25%) |
Jun 01, 2004 | 15.65 | 16.02 | 15.65 | 15.90 | 61,500 | +0.23(+1.47%) |
May 28, 2004 | 15.78 | 15.99 | 15.62 | 15.67 | 95,700 | -0.04(-0.25%) |
May 27, 2004 | 16.02 | 16.09 | 15.34 | 15.71 | 112,800 | +0.51(+3.36%) |
May 26, 2004 | 15.50 | 15.50 | 15.20 | 15.20 | 54,900 | -0.07(-0.46%) |
May 25, 2004 | 15.39 | 15.52 | 15.25 | 15.27 | 72,700 | -0.15(-0.97%) |
May 24, 2004 | 15.84 | 15.85 | 15.42 | 15.42 | 47,100 | -0.23(-1.47%) |
May 21, 2004 | 15.52 | 15.82 | 15.08 | 15.65 | 56,000 | +0.24(+1.56%) |
May 20, 2004 | 15.60 | 15.88 | 15.41 | 15.41 | 40,400 | -0.19(-1.22%) |
May 19, 2004 | 16.19 | 16.20 | 15.60 | 15.60 | 18,400 | -0.50(-3.11%) |
May 18, 2004 | 16.00 | 16.16 | 15.82 | 16.10 | 52,500 | +0.10(+0.63%) |
May 17, 2004 | 15.60 | 16.00 | 15.60 | 16.00 | 61,700 | +0.40(+2.56%) |
May 14, 2004 | 16.00 | 16.00 | 15.60 | 15.60 | 41,800 | -0.42(-2.62%) |
May 13, 2004 | 15.65 | 16.07 | 15.65 | 16.02 | 17,700 | -0.06(-0.37%) |
May 12, 2004 | 15.65 | 16.18 | 15.65 | 16.08 | 46,600 | +0.31(+1.97%) |
May 11, 2004 | 15.83 | 15.90 | 15.60 | 15.77 | 49,400 | +0.07(+0.45%) |
May 10, 2004 | 15.70 | 15.99 | 15.60 | 15.70 | 32,300 | +0.05(+0.32%) |
May 07, 2004 | 15.81 | 16.04 | 15.57 | 15.65 | 61,700 | -0.34(-2.13%) |
May 06, 2004 | 17.18 | 17.18 | 15.82 | 15.99 | 60,100 | -1.00(-5.89%) |
May 05, 2004 | 16.83 | 17.22 | 16.67 | 16.99 | 55,400 | -0.17(-0.99%) |
May 04, 2004 | 16.98 | 17.25 | 16.86 | 17.16 | 32,400 | +0.07(+0.41%) |
May 03, 2004 | 17.85 | 17.85 | 17.00 | 17.09 | 79,000 | -0.51(-2.90%) |
Apr 30, 2004 | 17.27 | 17.83 | 17.07 | 17.60 | 24,200 | +0.33(+1.91%) |
Apr 29, 2004 | 17.81 | 17.81 | 17.27 | 17.27 | 38,100 | -0.53(-2.98%) |
Apr 28, 2004 | 18.29 | 18.29 | 17.59 | 17.80 | 61,600 | -0.70(-3.78%) |
Apr 27, 2004 | 18.45 | 18.60 | 18.26 | 18.50 | 36,400 | -0.08(-0.43%) |
Apr 26, 2004 | 18.40 | 18.60 | 18.38 | 18.58 | 37,500 | +0.07(+0.38%) |
Apr 23, 2004 | 18.69 | 18.69 | 18.29 | 18.51 | 54,700 | -0.09(-0.48%) |
Apr 22, 2004 | 18.45 | 18.84 | 18.45 | 18.60 | 26,500 | -0.02(-0.11%) |
Apr 21, 2004 | 18.31 | 18.77 | 18.15 | 18.62 | 115,900 | -0.09(-0.48%) |
Apr 20, 2004 | 18.89 | 19.22 | 18.55 | 18.71 | 73,000 | +0.00(+0.00%) |
Apr 19, 2004 | 18.50 | 18.97 | 18.09 | 18.71 | 33,600 | +0.12(+0.65%) |
Apr 16, 2004 | 18.98 | 19.15 | 18.59 | 18.59 | 17,900 | -0.51(-2.67%) |
Apr 15, 2004 | 18.88 | 19.10 | 18.50 | 19.10 | 55,800 | +0.09(+0.47%) |
Apr 14, 2004 | 18.51 | 19.01 | 18.50 | 19.01 | 30,000 | +0.47(+2.54%) |
Apr 13, 2004 | 18.86 | 18.86 | 18.25 | 18.54 | 29,200 | -0.06(-0.32%) |
Apr 12, 2004 | 18.77 | 18.89 | 18.51 | 18.60 | 12,700 | -0.16(-0.85%) |
Apr 08, 2004 | 18.41 | 18.94 | 18.41 | 18.76 | 75,500 | +0.35(+1.90%) |
Apr 07, 2004 | 18.47 | 18.55 | 17.73 | 18.41 | 67,100 | -0.06(-0.32%) |
Apr 06, 2004 | 18.26 | 18.68 | 18.22 | 18.47 | 85,000 | +0.11(+0.60%) |
Apr 05, 2004 | 18.13 | 18.39 | 17.96 | 18.36 | 196,000 | +0.09(+0.49%) |
Apr 02, 2004 | 18.40 | 18.40 | 18.11 | 18.27 | 41,400 | +0.10(+0.55%) |