Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.10 | 21.24 | 20.91 | 21.19 | 1,655,618 | +0.08(+0.40%) |
Jun 29, 2004 | 21.07 | 21.27 | 20.95 | 21.11 | 1,982,392 | +0.02(+0.08%) |
Jun 28, 2004 | 21.70 | 21.75 | 20.97 | 21.09 | 1,258,973 | -0.39(-1.80%) |
Jun 25, 2004 | 21.12 | 21.61 | 21.12 | 21.48 | 1,655,142 | +0.44(+2.08%) |
Jun 24, 2004 | 21.04 | 21.38 | 20.95 | 21.04 | 1,756,740 | +0.05(+0.24%) |
Jun 23, 2004 | 20.94 | 21.09 | 20.68 | 20.99 | 2,834,502 | +0.03(+0.12%) |
Jun 22, 2004 | 20.45 | 21.02 | 20.45 | 20.96 | 2,054,758 | +0.42(+2.05%) |
Jun 21, 2004 | 20.95 | 21.03 | 20.51 | 20.54 | 2,284,570 | -0.14(-0.69%) |
Jun 18, 2004 | 20.37 | 20.89 | 20.31 | 20.69 | 5,239,087 | +0.08(+0.37%) |
Jun 17, 2004 | 21.71 | 22.05 | 19.44 | 20.61 | 18,814,848 | -3.00(-12.69%) |
Jun 16, 2004 | 23.90 | 23.90 | 23.20 | 23.61 | 2,692,266 | -0.13(-0.53%) |
Jun 15, 2004 | 23.38 | 24.09 | 23.38 | 23.73 | 1,261,944 | +0.62(+2.70%) |
Jun 14, 2004 | 23.61 | 23.66 | 23.02 | 23.11 | 1,307,098 | -0.59(-2.49%) |
Jun 10, 2004 | 23.73 | 23.89 | 23.50 | 23.70 | 862,566 | +0.23(+0.97%) |
Jun 09, 2004 | 24.15 | 24.15 | 23.30 | 23.47 | 1,530,968 | -0.68(-2.82%) |
Jun 08, 2004 | 24.30 | 24.33 | 23.93 | 24.15 | 1,290,937 | -0.32(-1.31%) |
Jun 07, 2004 | 23.66 | 24.49 | 23.61 | 24.47 | 1,252,081 | +1.04(+4.42%) |
Jun 04, 2004 | 23.50 | 23.73 | 23.35 | 23.44 | 1,012,644 | +0.40(+1.75%) |
Jun 03, 2004 | 23.52 | 23.58 | 23.03 | 23.03 | 977,947 | -0.66(-2.77%) |
Jun 02, 2004 | 23.88 | 23.98 | 23.44 | 23.69 | 619,089 | -0.14(-0.60%) |
Jun 01, 2004 | 23.67 | 24.07 | 23.58 | 23.83 | 787,823 | +0.01(+0.04%) |
May 28, 2004 | 23.89 | 23.95 | 23.59 | 23.82 | 796,617 | +0.02(+0.07%) |
May 27, 2004 | 23.93 | 24.19 | 23.63 | 23.81 | 1,236,158 | +0.08(+0.35%) |
May 26, 2004 | 23.34 | 23.87 | 23.30 | 23.72 | 1,844,672 | +0.40(+1.70%) |
May 25, 2004 | 22.87 | 23.43 | 22.65 | 23.33 | 1,156,663 | +0.50(+2.17%) |
May 24, 2004 | 22.89 | 23.08 | 22.55 | 22.83 | 928,633 | +0.05(+0.22%) |
May 21, 2004 | 22.56 | 22.91 | 22.49 | 22.78 | 1,082,515 | +0.26(+1.16%) |
May 20, 2004 | 22.34 | 22.63 | 22.20 | 22.52 | 1,789,774 | +0.08(+0.37%) |
May 19, 2004 | 22.34 | 22.93 | 22.28 | 22.44 | 2,711,753 | +0.84(+3.90%) |
May 18, 2004 | 21.53 | 21.75 | 21.30 | 21.59 | 816,461 | +0.21(+0.98%) |
May 17, 2004 | 21.25 | 21.42 | 20.70 | 21.38 | 1,872,477 | -0.14(-0.66%) |
May 14, 2004 | 22.22 | 22.22 | 21.37 | 21.53 | 2,257,240 | -0.69(-3.11%) |
May 13, 2004 | 22.18 | 22.63 | 22.02 | 22.22 | 1,024,408 | +0.00(+0.00%) |
May 12, 2004 | 22.46 | 22.51 | 21.41 | 22.22 | 2,219,215 | -0.24(-1.09%) |
May 11, 2004 | 22.39 | 22.87 | 22.23 | 22.46 | 2,620,851 | +0.62(+2.85%) |
May 10, 2004 | 22.05 | 22.18 | 21.59 | 21.84 | 2,323,664 | -0.37(-1.67%) |
May 07, 2004 | 22.76 | 23.13 | 22.21 | 22.21 | 1,914,186 | -0.75(-3.26%) |
May 06, 2004 | 22.76 | 23.15 | 22.53 | 22.96 | 1,669,639 | -0.04(-0.18%) |
May 05, 2004 | 22.81 | 23.02 | 22.78 | 23.00 | 1,437,332 | +0.32(+1.41%) |
May 04, 2004 | 22.51 | 22.88 | 22.31 | 22.68 | 2,120,945 | +0.17(+0.75%) |
May 03, 2004 | 22.24 | 22.86 | 22.18 | 22.51 | 1,700,653 | +0.30(+1.36%) |
Apr 30, 2004 | 22.66 | 22.81 | 21.94 | 22.21 | 1,607,849 | -0.45(-2.01%) |
Apr 29, 2004 | 23.07 | 23.14 | 22.31 | 22.66 | 1,700,534 | -0.40(-1.75%) |
Apr 28, 2004 | 23.96 | 24.03 | 22.93 | 23.07 | 2,155,642 | -1.17(-4.83%) |
Apr 27, 2004 | 24.39 | 24.83 | 24.21 | 24.24 | 1,141,215 | -0.12(-0.48%) |
Apr 26, 2004 | 25.04 | 25.15 | 24.14 | 24.35 | 1,183,042 | -0.72(-2.89%) |
Apr 23, 2004 | 24.62 | 25.17 | 24.56 | 25.08 | 2,075,077 | +0.76(+3.11%) |
Apr 22, 2004 | 23.94 | 24.65 | 23.58 | 24.32 | 1,677,838 | +0.17(+0.70%) |
Apr 21, 2004 | 23.77 | 24.48 | 23.77 | 24.15 | 2,148,394 | +0.54(+2.28%) |
Apr 20, 2004 | 24.10 | 24.35 | 23.58 | 23.61 | 1,391,703 | -0.49(-2.03%) |
Apr 19, 2004 | 23.84 | 24.23 | 23.78 | 24.10 | 1,484,388 | +0.11(+0.46%) |
Apr 16, 2004 | 24.62 | 24.62 | 23.77 | 23.99 | 1,794,527 | -0.41(-1.69%) |
Apr 15, 2004 | 25.08 | 25.09 | 23.87 | 24.41 | 1,746,283 | -0.67(-2.68%) |
Apr 14, 2004 | 24.95 | 25.53 | 24.83 | 25.08 | 1,059,462 | -0.17(-0.67%) |
Apr 13, 2004 | 25.75 | 25.78 | 25.04 | 25.25 | 1,256,715 | -0.32(-1.25%) |
Apr 12, 2004 | 25.50 | 25.78 | 25.48 | 25.57 | 876,468 | +0.07(+0.26%) |
Apr 08, 2004 | 25.92 | 26.06 | 25.29 | 25.50 | 888,113 | -0.07(-0.26%) |
Apr 07, 2004 | 25.56 | 25.72 | 25.24 | 25.57 | 1,105,924 | -0.14(-0.56%) |
Apr 06, 2004 | 26.26 | 26.26 | 25.51 | 25.71 | 2,062,363 | -0.79(-2.99%) |
Apr 05, 2004 | 25.77 | 26.50 | 25.57 | 26.50 | 2,084,227 | +0.73(+2.84%) |
Apr 02, 2004 | 25.37 | 25.84 | 25.37 | 25.77 | 1,993,443 | +0.66(+2.65%) |