Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.16 | 21.31 | 21.08 | 21.31 | 1,599,509 | +0.22(+1.03%) |
Jun 29, 2004 | 21.09 | 21.14 | 21.01 | 21.09 | 1,613,732 | -0.08(-0.36%) |
Jun 28, 2004 | 21.21 | 21.46 | 21.07 | 21.17 | 1,832,610 | +0.10(+0.46%) |
Jun 25, 2004 | 21.00 | 21.25 | 20.85 | 21.07 | 2,436,699 | +0.09(+0.43%) |
Jun 24, 2004 | 21.12 | 21.12 | 20.95 | 20.98 | 1,023,275 | -0.14(-0.65%) |
Jun 23, 2004 | 20.78 | 21.13 | 20.71 | 21.12 | 1,484,934 | +0.34(+1.63%) |
Jun 22, 2004 | 20.64 | 20.80 | 20.59 | 20.78 | 1,891,478 | +0.08(+0.39%) |
Jun 21, 2004 | 20.81 | 20.92 | 20.68 | 20.70 | 855,165 | -0.19(-0.90%) |
Jun 18, 2004 | 20.81 | 21.23 | 20.76 | 20.89 | 1,096,168 | -0.04(-0.17%) |
Jun 17, 2004 | 20.97 | 20.97 | 20.72 | 20.92 | 1,434,165 | -0.05(-0.24%) |
Jun 16, 2004 | 20.90 | 21.09 | 20.76 | 20.97 | 1,710,726 | +0.07(+0.34%) |
Jun 15, 2004 | 20.81 | 21.01 | 20.77 | 20.90 | 1,963,977 | +0.22(+1.08%) |
Jun 14, 2004 | 20.98 | 21.08 | 20.55 | 20.68 | 2,016,128 | -0.46(-2.18%) |
Jun 10, 2004 | 21.13 | 21.36 | 21.04 | 21.14 | 1,973,657 | -0.02(-0.10%) |
Jun 09, 2004 | 20.81 | 21.31 | 20.78 | 21.16 | 5,279,152 | +0.30(+1.46%) |
Jun 08, 2004 | 20.60 | 20.86 | 20.48 | 20.86 | 3,129,088 | +0.25(+1.23%) |
Jun 07, 2004 | 20.06 | 20.60 | 20.05 | 20.60 | 1,703,812 | +0.61(+3.04%) |
Jun 04, 2004 | 19.80 | 20.06 | 19.77 | 20.00 | 1,346,653 | +0.30(+1.52%) |
Jun 03, 2004 | 19.87 | 19.91 | 19.63 | 19.70 | 1,139,430 | -0.23(-1.17%) |
Jun 02, 2004 | 19.77 | 20.02 | 19.61 | 19.93 | 1,342,900 | +0.35(+1.81%) |
Jun 01, 2004 | 19.55 | 19.67 | 19.31 | 19.58 | 2,083,293 | -0.15(-0.74%) |
May 28, 2004 | 19.79 | 19.85 | 19.67 | 19.72 | 885,389 | -0.02(-0.08%) |
May 27, 2004 | 19.78 | 20.00 | 19.60 | 19.74 | 2,084,676 | +0.25(+1.27%) |
May 26, 2004 | 19.19 | 19.54 | 19.19 | 19.49 | 1,829,055 | +0.15(+0.79%) |
May 25, 2004 | 18.86 | 19.39 | 18.76 | 19.34 | 1,827,079 | +0.49(+2.61%) |
May 24, 2004 | 18.70 | 18.97 | 18.58 | 18.85 | 1,806,140 | +0.37(+2.03%) |
May 21, 2004 | 18.46 | 18.57 | 18.34 | 18.47 | 1,453,525 | +0.23(+1.28%) |
May 20, 2004 | 18.51 | 18.52 | 18.24 | 18.24 | 2,023,833 | -0.31(-1.66%) |
May 19, 2004 | 18.71 | 19.04 | 18.54 | 18.55 | 1,570,470 | -0.12(-0.65%) |
May 18, 2004 | 18.25 | 18.67 | 18.25 | 18.67 | 1,362,259 | +0.38(+2.10%) |
May 17, 2004 | 18.45 | 18.45 | 17.97 | 18.28 | 1,909,652 | -0.44(-2.35%) |
May 14, 2004 | 18.68 | 18.91 | 18.48 | 18.73 | 1,207,780 | -0.05(-0.24%) |
May 13, 2004 | 18.58 | 18.98 | 18.50 | 18.77 | 1,237,214 | +0.00(+0.00%) |
May 12, 2004 | 18.81 | 18.85 | 18.35 | 18.77 | 1,585,484 | -0.02(-0.08%) |
May 11, 2004 | 18.62 | 18.86 | 18.62 | 18.79 | 2,194,708 | +0.17(+0.90%) |
May 10, 2004 | 18.98 | 19.24 | 18.48 | 18.62 | 2,320,740 | -0.59(-3.08%) |
May 07, 2004 | 19.67 | 19.77 | 19.16 | 19.21 | 1,618,473 | -0.55(-2.77%) |
May 06, 2004 | 19.72 | 19.93 | 19.58 | 19.76 | 1,390,706 | -0.01(-0.05%) |
May 05, 2004 | 20.29 | 20.32 | 19.74 | 19.77 | 3,380,364 | -0.56(-2.76%) |
May 04, 2004 | 20.34 | 20.43 | 20.11 | 20.33 | 1,754,778 | -0.01(-0.05%) |
May 03, 2004 | 20.27 | 20.58 | 20.15 | 20.34 | 1,704,010 | +0.08(+0.37%) |
Apr 30, 2004 | 20.88 | 20.91 | 20.21 | 20.26 | 1,583,113 | -0.54(-2.58%) |
Apr 29, 2004 | 20.96 | 21.14 | 20.74 | 20.80 | 1,762,087 | -0.18(-0.87%) |
Apr 28, 2004 | 21.26 | 21.26 | 20.84 | 20.98 | 1,896,022 | -0.28(-1.31%) |
Apr 27, 2004 | 21.24 | 21.67 | 21.20 | 21.26 | 1,776,113 | +0.08(+0.38%) |
Apr 26, 2004 | 21.21 | 21.43 | 21.15 | 21.18 | 1,283,242 | -0.03(-0.14%) |
Apr 23, 2004 | 21.36 | 21.40 | 20.98 | 21.21 | 1,521,282 | -0.12(-0.57%) |
Apr 22, 2004 | 20.83 | 21.46 | 20.76 | 21.33 | 1,815,424 | +0.43(+2.03%) |
Apr 21, 2004 | 20.45 | 20.92 | 20.40 | 20.91 | 1,890,688 | +0.50(+2.46%) |
Apr 20, 2004 | 20.70 | 20.74 | 20.25 | 20.41 | 1,785,990 | +0.06(+0.27%) |
Apr 19, 2004 | 20.43 | 20.45 | 20.12 | 20.35 | 1,898,392 | -0.07(-0.32%) |
Apr 16, 2004 | 20.66 | 20.66 | 20.40 | 20.42 | 2,076,774 | -0.27(-1.30%) |
Apr 15, 2004 | 20.82 | 21.06 | 20.49 | 20.68 | 1,887,923 | -0.09(-0.44%) |
Apr 14, 2004 | 20.38 | 20.92 | 20.38 | 20.78 | 1,223,386 | +0.32(+1.56%) |
Apr 13, 2004 | 21.06 | 21.08 | 20.39 | 20.46 | 1,174,988 | -0.43(-2.04%) |
Apr 12, 2004 | 20.88 | 21.04 | 20.80 | 20.88 | 652,683 | +0.08(+0.37%) |
Apr 08, 2004 | 20.78 | 21.02 | 20.71 | 20.81 | 1,632,696 | +0.10(+0.49%) |
Apr 07, 2004 | 20.94 | 20.97 | 20.59 | 20.70 | 1,109,404 | -0.23(-1.09%) |
Apr 06, 2004 | 20.62 | 21.07 | 20.50 | 20.93 | 2,501,888 | +0.31(+1.52%) |
Apr 05, 2004 | 20.39 | 20.68 | 20.36 | 20.62 | 798,865 | +0.20(+0.99%) |
Apr 02, 2004 | 20.22 | 20.43 | 20.16 | 20.42 | 1,961,211 | +0.60(+3.04%) |