Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.25 | 20.25 | 19.25 | 19.69 | 1,578,400 | -0.31(-1.55%) |
Jun 29, 2004 | 19.75 | 20.48 | 19.61 | 20.00 | 3,450,500 | -3.21(-13.85%) |
Jun 28, 2004 | 23.23 | 23.45 | 23.12 | 23.21 | 242,800 | +0.11(+0.45%) |
Jun 25, 2004 | 23.27 | 23.57 | 23.07 | 23.11 | 336,500 | -0.23(-1.01%) |
Jun 24, 2004 | 22.36 | 23.58 | 22.36 | 23.34 | 500,900 | +1.03(+4.62%) |
Jun 23, 2004 | 22.23 | 22.32 | 22.14 | 22.32 | 138,200 | +0.15(+0.68%) |
Jun 22, 2004 | 22.23 | 22.28 | 21.93 | 22.16 | 127,200 | -0.12(-0.54%) |
Jun 21, 2004 | 21.90 | 22.33 | 21.86 | 22.29 | 215,600 | +0.36(+1.62%) |
Jun 18, 2004 | 22.09 | 22.10 | 21.65 | 21.93 | 448,200 | -0.18(-0.84%) |
Jun 17, 2004 | 22.04 | 22.22 | 21.88 | 22.11 | 204,000 | -0.03(-0.11%) |
Jun 16, 2004 | 22.02 | 22.31 | 21.97 | 22.14 | 237,200 | +0.05(+0.20%) |
Jun 15, 2004 | 22.09 | 22.24 | 22.04 | 22.09 | 240,700 | +0.00(+0.02%) |
Jun 14, 2004 | 22.37 | 22.48 | 22.04 | 22.09 | 162,300 | -0.39(-1.73%) |
Jun 10, 2004 | 22.50 | 22.52 | 22.16 | 22.48 | 201,400 | -0.12(-0.53%) |
Jun 09, 2004 | 22.90 | 22.90 | 22.36 | 22.60 | 154,800 | -0.30(-1.31%) |
Jun 08, 2004 | 22.78 | 22.91 | 22.55 | 22.90 | 171,500 | +0.12(+0.53%) |
Jun 07, 2004 | 22.41 | 22.82 | 22.32 | 22.78 | 186,500 | +0.49(+2.20%) |
Jun 04, 2004 | 22.40 | 22.46 | 22.11 | 22.29 | 125,000 | +0.03(+0.13%) |
Jun 03, 2004 | 22.40 | 22.54 | 22.25 | 22.26 | 212,500 | -0.24(-1.09%) |
Jun 02, 2004 | 22.60 | 22.70 | 22.39 | 22.50 | 269,800 | -0.10(-0.42%) |
Jun 01, 2004 | 22.30 | 22.60 | 22.25 | 22.60 | 440,300 | +0.30(+1.35%) |
May 28, 2004 | 22.00 | 22.30 | 21.98 | 22.30 | 193,900 | +0.20(+0.90%) |
May 27, 2004 | 21.95 | 22.11 | 21.61 | 22.10 | 278,000 | +0.14(+0.61%) |
May 26, 2004 | 21.84 | 22.05 | 21.62 | 21.96 | 391,000 | +0.21(+0.97%) |
May 25, 2004 | 21.18 | 21.78 | 21.06 | 21.75 | 313,700 | +0.50(+2.38%) |
May 24, 2004 | 20.77 | 21.29 | 20.77 | 21.25 | 313,600 | +0.52(+2.53%) |
May 21, 2004 | 20.50 | 20.74 | 20.45 | 20.73 | 175,900 | +0.18(+0.88%) |
May 20, 2004 | 20.57 | 20.70 | 20.38 | 20.55 | 357,500 | -0.09(-0.44%) |
May 19, 2004 | 20.89 | 20.89 | 20.55 | 20.64 | 327,100 | -0.23(-1.10%) |
May 18, 2004 | 21.02 | 21.09 | 20.80 | 20.86 | 248,700 | -0.02(-0.07%) |
May 17, 2004 | 20.98 | 20.98 | 20.77 | 20.88 | 300,800 | -0.10(-0.45%) |
May 14, 2004 | 20.90 | 21.29 | 20.64 | 20.98 | 530,800 | +0.16(+0.77%) |
May 13, 2004 | 20.43 | 20.93 | 20.37 | 20.82 | 546,600 | +0.57(+2.79%) |
May 12, 2004 | 19.88 | 20.30 | 19.75 | 20.25 | 512,800 | +0.38(+1.89%) |
May 11, 2004 | 19.73 | 20.00 | 19.70 | 19.88 | 196,500 | +0.12(+0.63%) |
May 10, 2004 | 19.75 | 19.91 | 19.55 | 19.75 | 343,300 | -0.21(-1.05%) |
May 07, 2004 | 20.45 | 20.51 | 19.88 | 19.96 | 275,700 | -0.57(-2.78%) |
May 06, 2004 | 20.60 | 20.60 | 20.27 | 20.53 | 230,600 | -0.13(-0.63%) |
May 05, 2004 | 20.52 | 20.75 | 20.48 | 20.66 | 160,300 | +0.05(+0.27%) |
May 04, 2004 | 20.77 | 20.77 | 20.45 | 20.61 | 333,400 | -0.16(-0.79%) |
May 03, 2004 | 20.95 | 20.95 | 20.67 | 20.77 | 276,200 | -0.09(-0.41%) |
Apr 30, 2004 | 21.10 | 21.10 | 20.73 | 20.86 | 464,700 | -0.25(-1.16%) |
Apr 29, 2004 | 21.62 | 21.72 | 20.84 | 21.10 | 506,800 | -0.52(-2.43%) |
Apr 28, 2004 | 21.89 | 21.89 | 21.59 | 21.62 | 292,100 | -0.25(-1.17%) |
Apr 27, 2004 | 21.82 | 22.12 | 21.78 | 21.88 | 329,800 | +0.03(+0.14%) |
Apr 26, 2004 | 21.80 | 21.92 | 21.73 | 21.85 | 292,400 | +0.03(+0.11%) |
Apr 23, 2004 | 21.77 | 21.89 | 21.60 | 21.82 | 743,800 | +0.02(+0.11%) |
Apr 22, 2004 | 21.85 | 21.90 | 21.43 | 21.80 | 1,776,100 | -0.23(-1.07%) |
Apr 21, 2004 | 21.80 | 22.04 | 21.80 | 22.04 | 222,500 | +0.23(+1.08%) |
Apr 20, 2004 | 21.89 | 22.09 | 21.80 | 21.80 | 222,700 | -0.09(-0.41%) |
Apr 19, 2004 | 21.88 | 21.95 | 21.80 | 21.89 | 166,800 | -0.06(-0.30%) |
Apr 16, 2004 | 21.77 | 22.20 | 21.77 | 21.95 | 138,900 | +0.16(+0.76%) |
Apr 15, 2004 | 21.77 | 21.84 | 21.75 | 21.79 | 253,300 | +0.00(+0.02%) |
Apr 14, 2004 | 21.70 | 21.96 | 21.65 | 21.79 | 186,700 | +0.03(+0.14%) |
Apr 13, 2004 | 21.77 | 21.90 | 21.73 | 21.75 | 350,800 | -0.04(-0.18%) |
Apr 12, 2004 | 21.75 | 21.93 | 21.72 | 21.80 | 292,800 | -0.01(-0.05%) |
Apr 08, 2004 | 22.12 | 22.12 | 21.62 | 21.80 | 262,900 | -0.32(-1.42%) |
Apr 07, 2004 | 22.23 | 22.28 | 21.95 | 22.12 | 149,300 | -0.23(-1.03%) |
Apr 06, 2004 | 22.20 | 22.56 | 22.20 | 22.35 | 329,600 | +0.23(+1.04%) |
Apr 05, 2004 | 22.02 | 22.14 | 21.94 | 22.12 | 257,100 | +0.02(+0.09%) |
Apr 02, 2004 | 22.50 | 22.50 | 21.83 | 22.10 | 451,000 | -0.27(-1.23%) |