Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.82 | 20.86 | 20.46 | 20.68 | 912,400 | -0.05(-0.23%) |
Jun 29, 2004 | 21.05 | 21.06 | 20.67 | 20.73 | 1,307,130 | -0.52(-2.43%) |
Jun 28, 2004 | 21.29 | 21.39 | 21.18 | 21.25 | 367,786 | -0.01(-0.06%) |
Jun 25, 2004 | 21.37 | 21.44 | 21.12 | 21.26 | 655,037 | -0.01(-0.03%) |
Jun 24, 2004 | 21.39 | 21.46 | 21.23 | 21.27 | 442,728 | -0.05(-0.25%) |
Jun 23, 2004 | 21.53 | 21.53 | 21.25 | 21.32 | 344,524 | -0.12(-0.54%) |
Jun 22, 2004 | 21.39 | 21.53 | 21.30 | 21.44 | 316,550 | +0.04(+0.19%) |
Jun 21, 2004 | 21.36 | 21.50 | 21.23 | 21.39 | 516,197 | +0.07(+0.32%) |
Jun 18, 2004 | 21.43 | 21.46 | 21.15 | 21.33 | 633,541 | -0.10(-0.48%) |
Jun 17, 2004 | 21.16 | 21.44 | 21.08 | 21.43 | 466,285 | +0.19(+0.90%) |
Jun 16, 2004 | 21.39 | 21.47 | 21.21 | 21.24 | 290,931 | -0.12(-0.57%) |
Jun 15, 2004 | 21.39 | 21.48 | 21.33 | 21.36 | 1,253,832 | +0.10(+0.48%) |
Jun 14, 2004 | 21.31 | 21.43 | 21.16 | 21.26 | 1,060,810 | -0.05(-0.25%) |
Jun 10, 2004 | 21.29 | 21.43 | 21.03 | 21.31 | 881,186 | +0.03(+0.13%) |
Jun 09, 2004 | 21.85 | 21.85 | 21.18 | 21.29 | 818,318 | -0.56(-2.58%) |
Jun 08, 2004 | 21.72 | 21.89 | 21.64 | 21.85 | 370,584 | +0.18(+0.85%) |
Jun 07, 2004 | 21.67 | 21.70 | 21.60 | 21.67 | 474,530 | +0.05(+0.25%) |
Jun 04, 2004 | 21.64 | 21.72 | 21.56 | 21.61 | 225,707 | +0.14(+0.66%) |
Jun 03, 2004 | 21.58 | 21.60 | 21.37 | 21.47 | 214,665 | -0.07(-0.32%) |
Jun 02, 2004 | 21.73 | 21.80 | 21.52 | 21.54 | 421,968 | -0.18(-0.84%) |
Jun 01, 2004 | 21.67 | 21.78 | 21.53 | 21.72 | 501,621 | +0.09(+0.41%) |
May 28, 2004 | 21.53 | 21.63 | 21.35 | 21.63 | 288,428 | +0.10(+0.47%) |
May 27, 2004 | 21.53 | 21.69 | 21.43 | 21.53 | 567,875 | +0.20(+0.96%) |
May 26, 2004 | 21.29 | 21.46 | 21.19 | 21.33 | 460,543 | -0.01(-0.06%) |
May 25, 2004 | 20.55 | 21.39 | 20.55 | 21.34 | 703,329 | +0.62(+2.98%) |
May 24, 2004 | 20.95 | 21.00 | 20.51 | 20.72 | 420,643 | -0.13(-0.62%) |
May 21, 2004 | 20.95 | 21.02 | 20.74 | 20.85 | 231,744 | -0.17(-0.81%) |
May 20, 2004 | 20.84 | 21.02 | 20.84 | 21.02 | 339,518 | +0.18(+0.85%) |
May 19, 2004 | 20.94 | 21.20 | 20.82 | 20.84 | 391,196 | +0.07(+0.36%) |
May 18, 2004 | 20.68 | 20.90 | 20.60 | 20.77 | 624,707 | +0.01(+0.03%) |
May 17, 2004 | 20.85 | 20.93 | 20.55 | 20.76 | 362,781 | -0.22(-1.07%) |
May 14, 2004 | 20.99 | 21.19 | 20.80 | 20.99 | 996,764 | -0.11(-0.52%) |
May 13, 2004 | 21.33 | 21.42 | 21.05 | 21.10 | 587,016 | -0.28(-1.30%) |
May 12, 2004 | 21.14 | 21.50 | 20.55 | 21.37 | 805,362 | +0.24(+1.12%) |
May 11, 2004 | 21.61 | 21.61 | 21.05 | 21.14 | 572,881 | -0.03(-0.16%) |
May 10, 2004 | 21.07 | 21.25 | 20.91 | 21.17 | 625,002 | +0.10(+0.45%) |
May 07, 2004 | 21.33 | 21.56 | 21.07 | 21.08 | 630,449 | -0.49(-2.27%) |
May 06, 2004 | 21.71 | 21.72 | 21.22 | 21.56 | 376,915 | -0.14(-0.63%) |
May 05, 2004 | 21.77 | 21.82 | 21.56 | 21.70 | 787,988 | -0.07(-0.31%) |
May 04, 2004 | 21.95 | 21.95 | 21.63 | 21.77 | 678,889 | -0.13(-0.59%) |
May 03, 2004 | 22.01 | 22.03 | 21.70 | 21.90 | 518,553 | +0.01(+0.03%) |
Apr 30, 2004 | 22.11 | 22.12 | 21.70 | 21.89 | 608,806 | -0.08(-0.37%) |
Apr 29, 2004 | 22.09 | 22.14 | 21.86 | 21.97 | 509,571 | -0.12(-0.52%) |
Apr 28, 2004 | 22.29 | 22.29 | 21.84 | 22.09 | 864,696 | -0.20(-0.91%) |
Apr 27, 2004 | 21.80 | 22.65 | 21.80 | 22.29 | 563,311 | +0.49(+2.24%) |
Apr 26, 2004 | 22.04 | 22.06 | 21.73 | 21.80 | 590,991 | -0.20(-0.93%) |
Apr 23, 2004 | 22.28 | 22.28 | 21.90 | 22.01 | 602,475 | -0.41(-1.82%) |
Apr 22, 2004 | 22.01 | 22.52 | 22.01 | 22.41 | 604,978 | +0.32(+1.44%) |
Apr 21, 2004 | 22.01 | 22.26 | 21.76 | 22.09 | 287,103 | +0.09(+0.40%) |
Apr 20, 2004 | 22.35 | 22.41 | 21.99 | 22.01 | 659,454 | -0.25(-1.13%) |
Apr 19, 2004 | 22.55 | 22.55 | 22.21 | 22.26 | 276,208 | -0.29(-1.27%) |
Apr 16, 2004 | 22.26 | 22.62 | 22.14 | 22.54 | 352,769 | +0.29(+1.28%) |
Apr 15, 2004 | 22.58 | 22.70 | 22.21 | 22.26 | 566,256 | -0.34(-1.50%) |
Apr 14, 2004 | 22.60 | 22.88 | 22.55 | 22.60 | 685,220 | -0.01(-0.03%) |
Apr 13, 2004 | 22.75 | 22.75 | 22.35 | 22.60 | 512,516 | -0.11(-0.48%) |
Apr 12, 2004 | 22.45 | 22.72 | 22.35 | 22.71 | 400,619 | +0.39(+1.73%) |
Apr 08, 2004 | 22.48 | 22.50 | 22.23 | 22.33 | 282,244 | +0.03(+0.12%) |
Apr 07, 2004 | 22.31 | 22.46 | 22.12 | 22.30 | 254,270 | -0.12(-0.55%) |
Apr 06, 2004 | 22.67 | 22.73 | 22.26 | 22.42 | 465,696 | -0.25(-1.11%) |
Apr 05, 2004 | 22.39 | 22.75 | 22.18 | 22.67 | 472,616 | +0.28(+1.24%) |
Apr 02, 2004 | 22.75 | 23.07 | 22.29 | 22.39 | 1,053,007 | -0.21(-0.93%) |