Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.03 | 20.11 | 19.84 | 20.03 | 1,190,803 | +0.02(+0.11%) |
Jun 29, 2004 | 19.92 | 20.18 | 19.92 | 20.01 | 1,543,781 | +0.14(+0.71%) |
Jun 28, 2004 | 19.90 | 20.06 | 19.85 | 19.87 | 1,045,680 | +0.02(+0.09%) |
Jun 25, 2004 | 19.92 | 19.95 | 19.85 | 19.85 | 1,407,493 | -0.10(-0.52%) |
Jun 24, 2004 | 20.08 | 20.13 | 19.87 | 19.96 | 1,403,076 | -0.06(-0.29%) |
Jun 23, 2004 | 20.01 | 20.06 | 19.87 | 20.01 | 1,418,538 | +0.06(+0.32%) |
Jun 22, 2004 | 19.60 | 19.99 | 19.60 | 19.95 | 1,109,737 | +0.08(+0.39%) |
Jun 21, 2004 | 19.92 | 19.96 | 19.83 | 19.87 | 764,049 | +0.00(+0.02%) |
Jun 18, 2004 | 19.78 | 20.01 | 19.63 | 19.87 | 1,633,903 | +0.04(+0.18%) |
Jun 17, 2004 | 19.92 | 19.96 | 19.70 | 19.83 | 1,140,220 | -0.17(-0.86%) |
Jun 16, 2004 | 20.12 | 20.16 | 19.84 | 20.01 | 1,050,760 | -0.12(-0.58%) |
Jun 15, 2004 | 20.21 | 20.29 | 20.03 | 20.12 | 1,497,174 | -0.02(-0.11%) |
Jun 14, 2004 | 20.31 | 20.42 | 20.08 | 20.15 | 1,460,727 | -0.28(-1.37%) |
Jun 10, 2004 | 20.35 | 20.45 | 20.19 | 20.43 | 925,296 | +0.21(+1.05%) |
Jun 09, 2004 | 20.24 | 20.47 | 20.15 | 20.21 | 1,418,538 | -0.00(-0.02%) |
Jun 08, 2004 | 20.17 | 20.22 | 20.06 | 20.22 | 841,359 | +0.04(+0.20%) |
Jun 07, 2004 | 19.78 | 20.19 | 19.78 | 20.18 | 756,318 | +0.41(+2.08%) |
Jun 04, 2004 | 19.81 | 19.92 | 19.75 | 19.77 | 762,061 | +0.03(+0.14%) |
Jun 03, 2004 | 19.96 | 19.96 | 19.69 | 19.74 | 1,219,960 | -0.25(-1.25%) |
Jun 02, 2004 | 19.99 | 20.05 | 19.82 | 19.99 | 880,677 | +0.05(+0.23%) |
Jun 01, 2004 | 20.12 | 20.12 | 19.80 | 19.94 | 935,236 | -0.13(-0.63%) |
May 28, 2004 | 20.10 | 20.13 | 19.92 | 20.07 | 1,292,853 | +0.01(+0.07%) |
May 27, 2004 | 20.26 | 20.34 | 19.98 | 20.06 | 844,672 | -0.10(-0.47%) |
May 26, 2004 | 20.19 | 20.26 | 19.96 | 20.15 | 846,660 | -0.03(-0.16%) |
May 25, 2004 | 19.65 | 20.19 | 19.56 | 20.18 | 1,064,014 | +0.49(+2.48%) |
May 24, 2004 | 19.69 | 19.76 | 19.61 | 19.69 | 701,096 | +0.09(+0.46%) |
May 21, 2004 | 19.49 | 19.68 | 19.44 | 19.60 | 967,265 | +0.20(+1.03%) |
May 20, 2004 | 19.29 | 19.53 | 19.22 | 19.40 | 1,180,863 | +0.07(+0.38%) |
May 19, 2004 | 19.44 | 19.70 | 19.32 | 19.33 | 1,058,271 | -0.14(-0.70%) |
May 18, 2004 | 19.41 | 19.56 | 19.38 | 19.47 | 564,146 | +0.07(+0.37%) |
May 17, 2004 | 19.15 | 19.54 | 19.14 | 19.39 | 911,601 | -0.05(-0.26%) |
May 14, 2004 | 19.59 | 19.62 | 19.29 | 19.44 | 1,097,809 | -0.15(-0.76%) |
May 13, 2004 | 19.60 | 19.68 | 19.49 | 19.59 | 1,147,730 | -0.08(-0.39%) |
May 12, 2004 | 19.53 | 19.68 | 19.35 | 19.67 | 1,529,423 | -0.04(-0.21%) |
May 11, 2004 | 19.63 | 19.87 | 19.56 | 19.71 | 907,625 | +0.08(+0.42%) |
May 10, 2004 | 19.69 | 19.89 | 19.52 | 19.63 | 1,122,990 | -0.15(-0.78%) |
May 07, 2004 | 19.94 | 20.17 | 19.77 | 19.78 | 1,038,391 | -0.27(-1.35%) |
May 06, 2004 | 20.15 | 20.21 | 19.83 | 20.06 | 1,157,449 | -0.13(-0.65%) |
May 05, 2004 | 20.12 | 20.44 | 20.08 | 20.19 | 1,253,535 | -0.00(-0.02%) |
May 04, 2004 | 20.21 | 20.35 | 20.06 | 20.19 | 1,680,289 | +0.10(+0.47%) |
May 03, 2004 | 19.92 | 20.15 | 19.87 | 20.10 | 1,439,522 | +0.29(+1.46%) |
Apr 30, 2004 | 20.09 | 20.28 | 19.81 | 19.81 | 2,404,799 | -0.28(-1.37%) |
Apr 29, 2004 | 20.06 | 20.33 | 20.01 | 20.08 | 2,181,924 | +0.02(+0.11%) |
Apr 28, 2004 | 20.06 | 20.13 | 19.96 | 20.06 | 1,641,855 | -0.11(-0.54%) |
Apr 27, 2004 | 20.15 | 20.42 | 20.07 | 20.17 | 1,961,920 | +0.37(+1.88%) |
Apr 26, 2004 | 20.08 | 20.14 | 19.78 | 19.80 | 1,396,891 | -0.32(-1.58%) |
Apr 23, 2004 | 20.05 | 20.12 | 19.84 | 20.11 | 864,331 | +0.10(+0.52%) |
Apr 22, 2004 | 19.67 | 20.10 | 19.62 | 20.01 | 1,628,822 | +0.30(+1.54%) |
Apr 21, 2004 | 19.49 | 19.76 | 19.29 | 19.71 | 1,701,052 | +0.21(+1.09%) |
Apr 20, 2004 | 19.44 | 19.57 | 19.42 | 19.49 | 1,178,433 | +0.06(+0.33%) |
Apr 19, 2004 | 19.26 | 19.48 | 19.10 | 19.43 | 547,137 | +0.10(+0.52%) |
Apr 16, 2004 | 19.39 | 19.39 | 19.20 | 19.33 | 596,616 | +0.01(+0.05%) |
Apr 15, 2004 | 19.25 | 19.35 | 19.11 | 19.32 | 868,087 | +0.06(+0.31%) |
Apr 14, 2004 | 19.44 | 19.48 | 19.16 | 19.26 | 743,727 | -0.14(-0.75%) |
Apr 13, 2004 | 19.53 | 19.62 | 19.36 | 19.41 | 792,322 | -0.06(-0.30%) |
Apr 12, 2004 | 19.47 | 19.54 | 19.39 | 19.47 | 787,242 | +0.09(+0.47%) |
Apr 08, 2004 | 19.58 | 19.69 | 19.36 | 19.38 | 967,265 | -0.09(-0.46%) |
Apr 07, 2004 | 19.65 | 19.69 | 19.39 | 19.47 | 1,068,210 | -0.25(-1.26%) |
Apr 06, 2004 | 19.67 | 19.76 | 19.61 | 19.72 | 829,210 | -0.06(-0.32%) |
Apr 05, 2004 | 19.55 | 19.80 | 19.53 | 19.78 | 1,097,809 | +0.23(+1.18%) |
Apr 02, 2004 | 19.67 | 19.68 | 19.29 | 19.55 | 1,445,707 | +0.08(+0.39%) |