Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.75 | 17.83 | 17.57 | 17.63 | 2,479,845 | -0.22(-1.23%) |
Jun 29, 2004 | 17.68 | 17.90 | 17.56 | 17.86 | 2,097,507 | +0.18(+1.01%) |
Jun 28, 2004 | 17.88 | 17.88 | 17.61 | 17.68 | 1,419,548 | -0.19(-1.06%) |
Jun 25, 2004 | 17.51 | 17.89 | 17.46 | 17.87 | 3,505,230 | +0.30(+1.69%) |
Jun 24, 2004 | 17.74 | 17.76 | 17.55 | 17.57 | 2,984,373 | -0.22(-1.22%) |
Jun 23, 2004 | 17.49 | 17.82 | 17.49 | 17.79 | 2,592,463 | +0.17(+0.98%) |
Jun 22, 2004 | 17.54 | 17.64 | 17.48 | 17.61 | 2,378,489 | +0.04(+0.24%) |
Jun 21, 2004 | 17.74 | 17.75 | 17.55 | 17.57 | 1,174,041 | -0.13(-0.74%) |
Jun 18, 2004 | 17.52 | 17.76 | 17.51 | 17.70 | 2,524,047 | +0.07(+0.40%) |
Jun 17, 2004 | 17.64 | 17.66 | 17.55 | 17.63 | 1,607,056 | -0.01(-0.03%) |
Jun 16, 2004 | 17.46 | 17.64 | 17.46 | 17.64 | 1,966,307 | +0.19(+1.07%) |
Jun 15, 2004 | 17.40 | 17.53 | 17.39 | 17.45 | 1,629,017 | +0.08(+0.46%) |
Jun 14, 2004 | 17.48 | 17.57 | 17.27 | 17.37 | 2,095,255 | -0.18(-1.00%) |
Jun 10, 2004 | 17.40 | 17.58 | 17.30 | 17.55 | 2,653,276 | +0.09(+0.51%) |
Jun 09, 2004 | 17.33 | 17.52 | 17.33 | 17.46 | 1,972,783 | +0.06(+0.33%) |
Jun 08, 2004 | 17.42 | 17.49 | 17.32 | 17.40 | 2,508,844 | -0.14(-0.81%) |
Jun 07, 2004 | 17.35 | 17.54 | 17.27 | 17.54 | 2,256,017 | +0.24(+1.41%) |
Jun 04, 2004 | 17.16 | 17.36 | 17.14 | 17.30 | 2,167,049 | +0.15(+0.89%) |
Jun 03, 2004 | 17.23 | 17.23 | 17.04 | 17.15 | 1,954,482 | -0.08(-0.46%) |
Jun 02, 2004 | 16.98 | 17.25 | 16.97 | 17.23 | 1,920,697 | +0.24(+1.43%) |
Jun 01, 2004 | 16.92 | 17.01 | 16.86 | 16.98 | 1,435,596 | +0.00(+0.00%) |
May 28, 2004 | 16.93 | 17.01 | 16.87 | 16.98 | 2,303,598 | -0.02(-0.09%) |
May 27, 2004 | 16.84 | 17.00 | 16.84 | 17.00 | 4,481,627 | +0.33(+1.96%) |
May 26, 2004 | 16.78 | 16.83 | 16.61 | 16.67 | 4,407,862 | -0.16(-0.97%) |
May 25, 2004 | 16.63 | 16.87 | 16.55 | 16.84 | 1,583,688 | +0.20(+1.22%) |
May 24, 2004 | 16.67 | 16.86 | 16.56 | 16.63 | 1,383,228 | +0.04(+0.22%) |
May 21, 2004 | 16.65 | 16.73 | 16.50 | 16.60 | 1,973,909 | +0.04(+0.25%) |
May 20, 2004 | 16.62 | 16.62 | 16.43 | 16.56 | 2,646,801 | -0.09(-0.53%) |
May 19, 2004 | 16.84 | 16.92 | 16.64 | 16.64 | 2,847,260 | -0.14(-0.83%) |
May 18, 2004 | 16.78 | 16.86 | 16.76 | 16.78 | 3,157,523 | +0.02(+0.13%) |
May 17, 2004 | 16.71 | 16.84 | 16.62 | 16.76 | 2,937,636 | -0.14(-0.85%) |
May 14, 2004 | 16.63 | 16.93 | 16.52 | 16.91 | 4,202,053 | +0.28(+1.68%) |
May 13, 2004 | 16.41 | 16.66 | 16.31 | 16.63 | 2,376,236 | +0.16(+0.98%) |
May 12, 2004 | 16.18 | 16.49 | 16.09 | 16.46 | 2,090,468 | +0.21(+1.27%) |
May 11, 2004 | 16.37 | 16.39 | 16.21 | 16.26 | 2,063,159 | -0.13(-0.81%) |
May 10, 2004 | 16.51 | 16.52 | 16.28 | 16.39 | 2,136,360 | -0.20(-1.22%) |
May 07, 2004 | 16.59 | 16.81 | 16.53 | 16.59 | 2,179,718 | -0.08(-0.46%) |
May 06, 2004 | 16.71 | 16.84 | 16.60 | 16.67 | 1,522,874 | -0.05(-0.32%) |
May 05, 2004 | 16.71 | 16.75 | 16.60 | 16.72 | 2,316,830 | -0.08(-0.49%) |
May 04, 2004 | 16.76 | 16.90 | 16.67 | 16.81 | 2,627,937 | +0.08(+0.46%) |
May 03, 2004 | 16.62 | 16.90 | 16.56 | 16.73 | 2,678,897 | +0.10(+0.62%) |
Apr 30, 2004 | 16.70 | 16.72 | 16.52 | 16.63 | 2,328,655 | -0.05(-0.32%) |
Apr 29, 2004 | 16.46 | 16.70 | 16.41 | 16.68 | 2,698,042 | +0.17(+1.04%) |
Apr 28, 2004 | 16.92 | 16.95 | 16.48 | 16.51 | 2,254,327 | -0.36(-2.16%) |
Apr 27, 2004 | 16.79 | 16.98 | 16.76 | 16.87 | 2,187,038 | +0.12(+0.74%) |
Apr 26, 2004 | 16.83 | 16.87 | 16.64 | 16.75 | 1,143,915 | -0.09(-0.54%) |
Apr 23, 2004 | 16.82 | 16.86 | 16.62 | 16.84 | 1,660,550 | +0.10(+0.63%) |
Apr 22, 2004 | 16.43 | 16.87 | 16.38 | 16.73 | 2,308,947 | +0.40(+2.46%) |
Apr 21, 2004 | 16.31 | 16.58 | 16.22 | 16.33 | 2,954,247 | +0.17(+1.06%) |
Apr 20, 2004 | 16.12 | 16.25 | 16.03 | 16.16 | 2,255,454 | -0.01(-0.07%) |
Apr 19, 2004 | 16.37 | 16.42 | 16.13 | 16.17 | 1,739,382 | -0.23(-1.41%) |
Apr 16, 2004 | 16.46 | 16.46 | 16.29 | 16.40 | 1,454,459 | +0.05(+0.31%) |
Apr 15, 2004 | 16.50 | 16.57 | 16.17 | 16.35 | 1,797,099 | -0.12(-0.70%) |
Apr 14, 2004 | 16.41 | 16.57 | 16.34 | 16.47 | 2,422,410 | +0.05(+0.31%) |
Apr 13, 2004 | 16.64 | 16.67 | 16.38 | 16.41 | 2,188,728 | -0.18(-1.07%) |
Apr 12, 2004 | 16.42 | 16.65 | 16.41 | 16.59 | 999,764 | +0.18(+1.08%) |
Apr 08, 2004 | 16.63 | 16.65 | 16.35 | 16.41 | 1,531,884 | -0.10(-0.61%) |
Apr 07, 2004 | 16.49 | 16.60 | 16.41 | 16.52 | 1,867,767 | -0.03(-0.18%) |
Apr 06, 2004 | 16.28 | 16.56 | 16.20 | 16.55 | 3,017,032 | +0.20(+1.25%) |
Apr 05, 2004 | 16.07 | 16.34 | 16.07 | 16.34 | 1,401,247 | +0.26(+1.63%) |
Apr 02, 2004 | 15.98 | 16.16 | 15.95 | 16.08 | 1,513,302 | +0.13(+0.79%) |