Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.62 | 18.93 | 18.52 | 18.92 | 1,881,100 | +0.42(+2.27%) |
Jun 29, 2004 | 18.35 | 18.57 | 18.34 | 18.50 | 2,313,200 | +0.00(+0.03%) |
Jun 28, 2004 | 18.75 | 18.77 | 18.41 | 18.50 | 1,592,700 | -0.21(-1.15%) |
Jun 25, 2004 | 18.70 | 18.84 | 18.61 | 18.71 | 2,202,200 | +0.09(+0.48%) |
Jun 24, 2004 | 18.75 | 18.75 | 18.45 | 18.62 | 2,068,500 | -0.11(-0.59%) |
Jun 23, 2004 | 18.41 | 18.75 | 18.27 | 18.73 | 1,793,900 | +0.46(+2.55%) |
Jun 22, 2004 | 18.38 | 18.38 | 18.07 | 18.27 | 3,592,000 | -0.11(-0.63%) |
Jun 21, 2004 | 18.55 | 18.55 | 18.25 | 18.38 | 2,616,400 | +0.06(+0.33%) |
Jun 18, 2004 | 18.22 | 18.38 | 18.19 | 18.32 | 2,759,200 | +0.14(+0.77%) |
Jun 17, 2004 | 17.85 | 18.25 | 17.80 | 18.18 | 3,163,400 | +0.42(+2.36%) |
Jun 16, 2004 | 17.50 | 17.80 | 17.50 | 17.76 | 1,931,500 | +0.33(+1.89%) |
Jun 15, 2004 | 17.25 | 17.48 | 17.21 | 17.43 | 1,880,500 | +0.37(+2.17%) |
Jun 14, 2004 | 17.12 | 17.18 | 17.01 | 17.06 | 1,968,100 | -0.19(-1.10%) |
Jun 10, 2004 | 17.15 | 17.25 | 17.05 | 17.25 | 1,299,900 | +0.30(+1.77%) |
Jun 09, 2004 | 17.10 | 17.14 | 16.93 | 16.95 | 1,953,700 | -0.15(-0.88%) |
Jun 08, 2004 | 17.23 | 17.45 | 17.04 | 17.10 | 2,841,800 | -0.02(-0.15%) |
Jun 07, 2004 | 16.70 | 17.15 | 16.62 | 17.12 | 1,479,200 | +0.55(+3.29%) |
Jun 04, 2004 | 16.86 | 16.88 | 16.55 | 16.58 | 1,883,400 | -0.23(-1.37%) |
Jun 03, 2004 | 17.22 | 17.22 | 16.78 | 16.81 | 2,383,900 | -0.34(-1.98%) |
Jun 02, 2004 | 17.19 | 17.43 | 17.10 | 17.15 | 3,707,400 | +0.02(+0.15%) |
Jun 01, 2004 | 16.83 | 17.12 | 16.83 | 17.12 | 3,070,100 | +0.45(+2.73%) |
May 28, 2004 | 16.60 | 16.73 | 16.48 | 16.67 | 1,742,900 | +0.20(+1.18%) |
May 27, 2004 | 16.84 | 16.87 | 16.39 | 16.48 | 2,588,500 | -0.36(-2.14%) |
May 26, 2004 | 16.83 | 16.91 | 16.70 | 16.84 | 1,739,300 | +0.10(+0.57%) |
May 25, 2004 | 16.41 | 16.74 | 16.38 | 16.74 | 1,444,900 | +0.36(+2.20%) |
May 24, 2004 | 16.26 | 16.43 | 16.11 | 16.38 | 1,940,800 | +0.14(+0.86%) |
May 21, 2004 | 16.41 | 16.41 | 16.09 | 16.24 | 1,086,800 | +0.01(+0.09%) |
May 20, 2004 | 16.17 | 16.32 | 16.11 | 16.23 | 1,244,900 | +0.12(+0.71%) |
May 19, 2004 | 16.39 | 16.49 | 16.00 | 16.11 | 2,044,900 | -0.25(-1.56%) |
May 18, 2004 | 16.62 | 16.62 | 16.29 | 16.36 | 1,334,900 | -0.19(-1.12%) |
May 17, 2004 | 16.70 | 16.89 | 16.53 | 16.55 | 1,935,500 | -0.25(-1.46%) |
May 14, 2004 | 16.65 | 16.93 | 16.53 | 16.80 | 2,054,900 | +0.24(+1.45%) |
May 13, 2004 | 16.95 | 17.00 | 16.45 | 16.55 | 2,586,200 | -0.39(-2.30%) |
May 12, 2004 | 16.85 | 17.05 | 16.64 | 16.95 | 1,415,800 | +0.09(+0.56%) |
May 11, 2004 | 16.33 | 16.89 | 16.32 | 16.85 | 1,885,300 | +0.53(+3.22%) |
May 10, 2004 | 16.73 | 16.73 | 16.18 | 16.32 | 1,579,100 | -0.51(-3.03%) |
May 07, 2004 | 17.27 | 17.32 | 16.80 | 16.84 | 1,094,600 | -0.52(-3.02%) |
May 06, 2004 | 17.27 | 17.43 | 17.07 | 17.36 | 1,823,200 | +0.09(+0.49%) |
May 05, 2004 | 17.10 | 17.30 | 16.95 | 17.27 | 1,689,800 | +0.11(+0.67%) |
May 04, 2004 | 17.00 | 17.25 | 16.90 | 17.16 | 1,691,900 | +0.29(+1.72%) |
May 03, 2004 | 16.86 | 17.00 | 16.68 | 16.87 | 2,547,300 | +0.09(+0.54%) |
Apr 30, 2004 | 16.70 | 16.85 | 16.68 | 16.78 | 2,067,200 | +0.23(+1.42%) |
Apr 29, 2004 | 17.15 | 17.15 | 16.45 | 16.55 | 1,702,000 | -0.55(-3.25%) |
Apr 28, 2004 | 17.50 | 17.50 | 17.02 | 17.10 | 2,033,800 | -0.47(-2.68%) |
Apr 27, 2004 | 17.25 | 17.78 | 17.17 | 17.57 | 2,430,300 | +0.40(+2.33%) |
Apr 26, 2004 | 17.05 | 17.34 | 17.05 | 17.17 | 2,240,100 | +0.13(+0.76%) |
Apr 23, 2004 | 16.90 | 17.20 | 16.75 | 17.04 | 1,966,500 | +0.06(+0.35%) |
Apr 22, 2004 | 16.72 | 17.05 | 16.59 | 16.98 | 1,672,900 | +0.27(+1.59%) |
Apr 21, 2004 | 16.60 | 16.80 | 16.38 | 16.71 | 1,874,200 | +0.07(+0.39%) |
Apr 20, 2004 | 17.15 | 17.15 | 16.64 | 16.65 | 1,157,800 | -0.50(-2.92%) |
Apr 19, 2004 | 17.20 | 17.20 | 16.94 | 17.15 | 1,914,900 | -0.05(-0.32%) |
Apr 16, 2004 | 17.15 | 17.22 | 16.98 | 17.20 | 1,495,500 | +0.21(+1.24%) |
Apr 15, 2004 | 16.77 | 17.05 | 16.68 | 17.00 | 1,769,900 | +0.31(+1.86%) |
Apr 14, 2004 | 16.86 | 16.90 | 16.52 | 16.68 | 1,972,500 | -0.15(-0.89%) |
Apr 13, 2004 | 17.25 | 17.25 | 16.77 | 16.84 | 2,531,300 | -0.19(-1.12%) |
Apr 12, 2004 | 16.88 | 17.15 | 16.84 | 17.02 | 2,354,000 | +0.22(+1.34%) |
Apr 08, 2004 | 16.52 | 16.86 | 16.50 | 16.80 | 2,697,000 | +0.35(+2.13%) |
Apr 07, 2004 | 16.60 | 16.60 | 16.25 | 16.45 | 1,941,100 | -0.12(-0.75%) |
Apr 06, 2004 | 16.48 | 16.67 | 16.35 | 16.57 | 1,745,900 | +0.00(+0.00%) |
Apr 05, 2004 | 16.48 | 16.58 | 16.36 | 16.57 | 1,609,300 | +0.20(+1.19%) |
Apr 02, 2004 | 16.50 | 16.59 | 16.20 | 16.38 | 2,915,300 | -0.05(-0.33%) |