Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.78 | 25.91 | 25.50 | 25.75 | 185,730 | -0.15(-0.56%) |
Jun 29, 2004 | 25.30 | 26.13 | 25.30 | 25.89 | 235,519 | +0.65(+2.58%) |
Jun 28, 2004 | 25.62 | 25.86 | 24.94 | 25.24 | 303,425 | -0.38(-1.47%) |
Jun 25, 2004 | 24.33 | 25.62 | 24.33 | 25.62 | 437,673 | +1.30(+5.33%) |
Jun 24, 2004 | 24.09 | 24.53 | 24.09 | 24.32 | 156,404 | +0.12(+0.48%) |
Jun 23, 2004 | 23.82 | 24.36 | 23.76 | 24.21 | 158,099 | +0.35(+1.48%) |
Jun 22, 2004 | 23.55 | 23.88 | 23.44 | 23.85 | 126,296 | +0.26(+1.11%) |
Jun 21, 2004 | 23.77 | 23.77 | 23.34 | 23.59 | 205,151 | -0.18(-0.74%) |
Jun 18, 2004 | 23.65 | 23.94 | 23.57 | 23.77 | 253,245 | +0.14(+0.58%) |
Jun 17, 2004 | 24.01 | 24.03 | 23.49 | 23.63 | 182,733 | -0.48(-1.97%) |
Jun 16, 2004 | 24.21 | 24.25 | 23.86 | 24.11 | 83,806 | +0.00(+0.00%) |
Jun 15, 2004 | 23.71 | 24.28 | 23.71 | 24.11 | 199,807 | +0.50(+2.11%) |
Jun 14, 2004 | 23.79 | 23.88 | 23.35 | 23.61 | 221,312 | -0.18(-0.77%) |
Jun 10, 2004 | 24.37 | 24.39 | 23.71 | 23.79 | 230,957 | -0.23(-0.96%) |
Jun 09, 2004 | 23.96 | 24.56 | 23.96 | 24.02 | 354,648 | +0.03(+0.13%) |
Jun 08, 2004 | 23.55 | 24.16 | 23.51 | 23.99 | 111,438 | +0.36(+1.53%) |
Jun 07, 2004 | 23.39 | 23.63 | 23.23 | 23.63 | 165,398 | +0.31(+1.32%) |
Jun 04, 2004 | 23.16 | 23.40 | 22.99 | 23.32 | 128,252 | +0.17(+0.73%) |
Jun 03, 2004 | 23.35 | 23.45 | 23.06 | 23.16 | 125,905 | -0.22(-0.95%) |
Jun 02, 2004 | 23.48 | 23.65 | 23.32 | 23.38 | 119,128 | -0.15(-0.62%) |
Jun 01, 2004 | 23.29 | 23.58 | 23.00 | 23.52 | 336,400 | +0.13(+0.56%) |
May 28, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 54,220 | +0.28(+1.19%) |
May 27, 2004 | 23.39 | 23.44 | 22.94 | 23.12 | 159,272 | -0.23(-0.99%) |
May 26, 2004 | 23.78 | 23.79 | 23.31 | 23.35 | 101,402 | -0.49(-2.06%) |
May 25, 2004 | 22.63 | 23.88 | 22.63 | 23.84 | 170,481 | +1.23(+5.43%) |
May 24, 2004 | 22.33 | 22.87 | 22.33 | 22.61 | 170,742 | +0.36(+1.62%) |
May 21, 2004 | 22.36 | 22.56 | 21.95 | 22.25 | 177,128 | -0.04(-0.17%) |
May 20, 2004 | 22.33 | 22.48 | 22.17 | 22.29 | 132,944 | -0.02(-0.10%) |
May 19, 2004 | 22.86 | 23.32 | 22.20 | 22.31 | 219,227 | -0.41(-1.82%) |
May 18, 2004 | 22.17 | 22.76 | 22.10 | 22.73 | 133,986 | +0.68(+3.06%) |
May 17, 2004 | 22.33 | 22.40 | 21.95 | 22.05 | 227,047 | -0.57(-2.51%) |
May 14, 2004 | 22.90 | 22.94 | 22.35 | 22.62 | 155,231 | -0.25(-1.07%) |
May 13, 2004 | 23.19 | 23.44 | 22.49 | 22.86 | 189,119 | -0.33(-1.42%) |
May 12, 2004 | 23.02 | 23.21 | 22.44 | 23.19 | 335,749 | +0.15(+0.63%) |
May 11, 2004 | 22.84 | 23.32 | 22.84 | 23.05 | 243,209 | +0.13(+0.57%) |
May 10, 2004 | 23.29 | 23.29 | 22.56 | 22.92 | 519,525 | -0.47(-2.00%) |
May 07, 2004 | 23.28 | 23.49 | 23.09 | 23.39 | 295,344 | +0.03(+0.13%) |
May 06, 2004 | 23.67 | 23.67 | 23.29 | 23.35 | 211,928 | -0.43(-1.81%) |
May 05, 2004 | 23.73 | 23.87 | 23.55 | 23.78 | 157,317 | +0.09(+0.39%) |
May 04, 2004 | 23.48 | 23.95 | 23.22 | 23.69 | 242,036 | +0.18(+0.75%) |
May 03, 2004 | 23.44 | 23.69 | 23.39 | 23.52 | 170,351 | +0.12(+0.49%) |
Apr 30, 2004 | 23.42 | 23.65 | 23.34 | 23.40 | 244,382 | -0.01(-0.03%) |
Apr 29, 2004 | 23.06 | 23.60 | 22.98 | 23.41 | 361,295 | +0.41(+1.80%) |
Apr 28, 2004 | 23.63 | 23.63 | 22.93 | 22.99 | 456,050 | -0.79(-3.32%) |
Apr 27, 2004 | 23.64 | 24.21 | 23.58 | 23.78 | 311,897 | +0.15(+0.62%) |
Apr 26, 2004 | 22.60 | 24.57 | 22.60 | 23.64 | 478,990 | +1.19(+5.30%) |
Apr 23, 2004 | 22.88 | 22.88 | 22.17 | 22.45 | 101,272 | -0.35(-1.55%) |
Apr 22, 2004 | 22.63 | 23.53 | 22.63 | 22.80 | 597,857 | +0.04(+0.17%) |
Apr 21, 2004 | 21.64 | 23.40 | 21.60 | 22.76 | 405,740 | +1.13(+5.21%) |
Apr 20, 2004 | 21.87 | 22.21 | 21.56 | 21.64 | 177,649 | -0.12(-0.53%) |
Apr 19, 2004 | 21.67 | 21.94 | 21.48 | 21.75 | 140,634 | +0.06(+0.28%) |
Apr 16, 2004 | 21.37 | 21.79 | 21.29 | 21.69 | 180,517 | +0.37(+1.73%) |
Apr 15, 2004 | 21.14 | 21.49 | 21.12 | 21.32 | 193,290 | +0.18(+0.87%) |
Apr 14, 2004 | 20.95 | 21.14 | 20.76 | 21.14 | 248,814 | +0.11(+0.51%) |
Apr 13, 2004 | 21.56 | 21.61 | 20.81 | 21.03 | 319,587 | -0.57(-2.63%) |
Apr 12, 2004 | 21.15 | 21.66 | 21.07 | 21.60 | 135,029 | +0.38(+1.77%) |
Apr 08, 2004 | 21.64 | 21.67 | 21.10 | 21.22 | 126,948 | -0.31(-1.43%) |
Apr 07, 2004 | 21.41 | 21.65 | 21.31 | 21.53 | 260,153 | +0.15(+0.72%) |
Apr 06, 2004 | 21.48 | 21.56 | 21.19 | 21.38 | 193,551 | -0.15(-0.71%) |
Apr 05, 2004 | 21.33 | 21.53 | 21.05 | 21.53 | 168,265 | +0.20(+0.93%) |
Apr 02, 2004 | 20.98 | 21.48 | 20.98 | 21.33 | 150,148 | +0.46(+2.21%) |