Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.05 | 22.47 | 21.93 | 22.12 | 477,037 | -0.02(-0.11%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.10 | 22.15 | 541,975 | -0.52(-2.29%) |
Jun 28, 2004 | 22.82 | 22.93 | 22.66 | 22.66 | 303,210 | +0.04(+0.20%) |
Jun 25, 2004 | 22.85 | 22.96 | 22.62 | 22.62 | 254,815 | -0.24(-1.06%) |
Jun 24, 2004 | 22.56 | 22.93 | 22.53 | 22.86 | 476,543 | +0.28(+1.26%) |
Jun 23, 2004 | 22.27 | 22.67 | 22.22 | 22.58 | 162,222 | +0.27(+1.20%) |
Jun 22, 2004 | 22.47 | 22.47 | 21.93 | 22.31 | 381,975 | -0.14(-0.63%) |
Jun 21, 2004 | 22.48 | 22.62 | 22.36 | 22.45 | 275,555 | -0.02(-0.11%) |
Jun 18, 2004 | 22.48 | 22.77 | 22.27 | 22.48 | 440,741 | +0.03(+0.14%) |
Jun 17, 2004 | 22.17 | 22.48 | 22.11 | 22.45 | 635,062 | +0.21(+0.97%) |
Jun 16, 2004 | 22.02 | 22.30 | 21.97 | 22.23 | 605,432 | +0.17(+0.79%) |
Jun 15, 2004 | 22.08 | 22.19 | 22.06 | 22.06 | 1,166,667 | -0.08(-0.35%) |
Jun 14, 2004 | 22.28 | 22.28 | 22.04 | 22.13 | 527,407 | -0.14(-0.64%) |
Jun 10, 2004 | 22.24 | 22.42 | 22.24 | 22.27 | 372,592 | -0.02(-0.07%) |
Jun 09, 2004 | 22.21 | 22.29 | 21.95 | 22.29 | 384,444 | +0.09(+0.38%) |
Jun 08, 2004 | 22.30 | 22.30 | 22.04 | 22.21 | 409,876 | -0.04(-0.20%) |
Jun 07, 2004 | 21.89 | 22.27 | 21.89 | 22.25 | 311,605 | +0.31(+1.40%) |
Jun 04, 2004 | 21.81 | 22.06 | 21.69 | 21.94 | 417,778 | +0.18(+0.82%) |
Jun 03, 2004 | 22.27 | 22.27 | 21.65 | 21.76 | 715,556 | -0.45(-2.01%) |
Jun 02, 2004 | 22.03 | 22.34 | 21.91 | 22.21 | 371,605 | +0.16(+0.72%) |
Jun 01, 2004 | 21.85 | 22.05 | 21.75 | 22.05 | 479,753 | +0.14(+0.65%) |
May 28, 2004 | 21.96 | 22.11 | 21.85 | 21.91 | 366,420 | -0.14(-0.64%) |
May 27, 2004 | 21.87 | 22.22 | 21.85 | 22.05 | 548,642 | +0.14(+0.63%) |
May 26, 2004 | 21.86 | 21.95 | 21.81 | 21.91 | 201,481 | +0.08(+0.35%) |
May 25, 2004 | 21.60 | 21.87 | 21.45 | 21.84 | 500,247 | +0.23(+1.05%) |
May 24, 2004 | 21.61 | 21.74 | 21.49 | 21.61 | 264,444 | +0.08(+0.36%) |
May 21, 2004 | 21.38 | 21.61 | 21.34 | 21.53 | 404,444 | +0.13(+0.61%) |
May 20, 2004 | 21.04 | 21.48 | 21.04 | 21.40 | 497,531 | +0.22(+1.05%) |
May 19, 2004 | 21.37 | 21.50 | 21.08 | 21.18 | 326,666 | -0.15(-0.68%) |
May 18, 2004 | 20.90 | 21.46 | 20.90 | 21.33 | 570,370 | +0.44(+2.09%) |
May 17, 2004 | 21.28 | 21.28 | 20.74 | 20.89 | 654,074 | -0.47(-2.22%) |
May 14, 2004 | 21.11 | 21.53 | 21.00 | 21.36 | 331,852 | +0.16(+0.76%) |
May 13, 2004 | 21.47 | 21.48 | 20.98 | 21.20 | 809,630 | -0.31(-1.45%) |
May 12, 2004 | 21.32 | 21.51 | 20.87 | 21.51 | 789,136 | +0.25(+1.18%) |
May 11, 2004 | 21.06 | 21.44 | 21.06 | 21.26 | 432,592 | +0.17(+0.83%) |
May 10, 2004 | 20.97 | 21.19 | 20.97 | 21.09 | 843,210 | -0.02(-0.10%) |
May 07, 2004 | 21.59 | 21.82 | 21.01 | 21.11 | 439,259 | -0.44(-2.03%) |
May 06, 2004 | 21.54 | 21.60 | 21.30 | 21.55 | 530,864 | +0.04(+0.21%) |
May 05, 2004 | 21.46 | 21.84 | 21.41 | 21.50 | 336,543 | +0.02(+0.08%) |
May 04, 2004 | 21.72 | 21.85 | 21.17 | 21.49 | 713,087 | -0.21(-0.95%) |
May 03, 2004 | 21.49 | 21.85 | 21.38 | 21.69 | 921,976 | +0.13(+0.60%) |
Apr 30, 2004 | 22.59 | 22.59 | 20.70 | 21.56 | 3,695,805 | -1.27(-5.55%) |
Apr 29, 2004 | 23.19 | 23.27 | 22.65 | 22.83 | 831,358 | -0.41(-1.74%) |
Apr 28, 2004 | 23.72 | 23.72 | 23.08 | 23.23 | 576,790 | -0.47(-1.97%) |
Apr 27, 2004 | 23.23 | 23.79 | 23.21 | 23.70 | 622,469 | +0.45(+1.93%) |
Apr 26, 2004 | 23.31 | 23.34 | 22.98 | 23.25 | 260,740 | -0.07(-0.31%) |
Apr 23, 2004 | 23.43 | 23.53 | 23.17 | 23.32 | 357,284 | -0.18(-0.76%) |
Apr 22, 2004 | 23.30 | 23.61 | 23.17 | 23.50 | 454,568 | +0.23(+0.97%) |
Apr 21, 2004 | 23.25 | 23.36 | 22.91 | 23.28 | 513,827 | +0.09(+0.40%) |
Apr 20, 2004 | 22.81 | 23.33 | 22.76 | 23.18 | 392,839 | +0.51(+2.25%) |
Apr 19, 2004 | 22.85 | 22.85 | 22.63 | 22.67 | 161,481 | -0.14(-0.60%) |
Apr 16, 2004 | 22.83 | 23.17 | 22.64 | 22.81 | 467,160 | +0.03(+0.12%) |
Apr 15, 2004 | 22.44 | 22.84 | 22.38 | 22.78 | 282,469 | +0.19(+0.84%) |
Apr 14, 2004 | 23.00 | 23.00 | 22.54 | 22.59 | 451,852 | -0.48(-2.09%) |
Apr 13, 2004 | 23.29 | 23.34 | 22.92 | 23.07 | 387,160 | -0.24(-1.03%) |
Apr 12, 2004 | 23.25 | 23.43 | 23.14 | 23.31 | 406,173 | +0.02(+0.09%) |
Apr 08, 2004 | 23.43 | 23.69 | 23.14 | 23.29 | 431,852 | -0.04(-0.16%) |
Apr 07, 2004 | 23.64 | 23.64 | 23.09 | 23.33 | 553,580 | -0.31(-1.30%) |
Apr 06, 2004 | 23.53 | 23.69 | 23.29 | 23.64 | 667,407 | +0.16(+0.67%) |
Apr 05, 2004 | 23.25 | 23.53 | 23.23 | 23.48 | 1,049,136 | +0.17(+0.71%) |
Apr 02, 2004 | 22.96 | 23.38 | 22.89 | 23.31 | 964,198 | +0.43(+1.86%) |