Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.42 | 19.58 | 19.37 | 19.52 | 3,398,246 | +0.21(+1.08%) |
Jun 29, 2004 | 19.54 | 19.54 | 19.31 | 19.31 | 1,813,603 | -0.22(-1.14%) |
Jun 28, 2004 | 19.69 | 19.81 | 19.53 | 19.53 | 2,000,905 | -0.06(-0.30%) |
Jun 25, 2004 | 19.78 | 19.84 | 19.59 | 19.59 | 2,850,582 | -0.13(-0.66%) |
Jun 24, 2004 | 19.86 | 19.97 | 19.72 | 19.72 | 1,974,563 | -0.10(-0.49%) |
Jun 23, 2004 | 19.80 | 19.90 | 19.65 | 19.82 | 1,804,720 | +0.04(+0.20%) |
Jun 22, 2004 | 19.65 | 19.87 | 19.61 | 19.78 | 2,647,505 | +0.20(+1.00%) |
Jun 21, 2004 | 19.62 | 19.76 | 19.52 | 19.58 | 1,888,493 | +0.03(+0.13%) |
Jun 18, 2004 | 19.59 | 19.71 | 19.43 | 19.56 | 3,002,813 | -0.03(-0.17%) |
Jun 17, 2004 | 19.59 | 19.70 | 19.43 | 19.59 | 1,781,747 | +0.00(+0.00%) |
Jun 16, 2004 | 19.83 | 19.83 | 19.58 | 19.59 | 2,623,001 | -0.14(-0.70%) |
Jun 15, 2004 | 19.84 | 20.01 | 19.64 | 19.73 | 3,285,375 | +0.12(+0.60%) |
Jun 14, 2004 | 19.99 | 19.99 | 19.61 | 19.61 | 2,075,183 | -0.38(-1.89%) |
Jun 10, 2004 | 20.02 | 20.02 | 19.87 | 19.99 | 1,761,838 | +0.14(+0.72%) |
Jun 09, 2004 | 20.18 | 20.20 | 19.82 | 19.84 | 2,180,550 | -0.33(-1.65%) |
Jun 08, 2004 | 20.19 | 20.24 | 20.08 | 20.18 | 1,897,529 | -0.08(-0.42%) |
Jun 07, 2004 | 20.01 | 20.27 | 20.01 | 20.26 | 1,441,601 | +0.33(+1.64%) |
Jun 04, 2004 | 20.05 | 20.07 | 19.88 | 19.93 | 2,467,400 | +0.09(+0.46%) |
Jun 03, 2004 | 20.14 | 20.15 | 19.84 | 19.84 | 3,627,818 | -0.30(-1.49%) |
Jun 02, 2004 | 20.24 | 20.27 | 20.14 | 20.14 | 3,308,041 | -0.10(-0.48%) |
Jun 01, 2004 | 20.31 | 20.44 | 20.12 | 20.24 | 3,256,889 | -0.27(-1.31%) |
May 28, 2004 | 20.24 | 20.55 | 20.11 | 20.51 | 2,162,938 | +0.01(+0.06%) |
May 27, 2004 | 20.99 | 21.04 | 20.44 | 20.50 | 4,088,494 | -0.55(-2.64%) |
May 26, 2004 | 20.67 | 21.07 | 20.63 | 21.05 | 3,180,926 | +0.27(+1.32%) |
May 25, 2004 | 20.54 | 20.79 | 20.39 | 20.78 | 1,930,150 | +0.27(+1.31%) |
May 24, 2004 | 20.59 | 20.73 | 20.38 | 20.51 | 2,180,857 | -0.07(-0.35%) |
May 21, 2004 | 20.34 | 20.75 | 20.25 | 20.58 | 3,864,895 | +0.37(+1.81%) |
May 20, 2004 | 19.96 | 20.42 | 19.90 | 20.22 | 2,687,936 | +0.22(+1.08%) |
May 19, 2004 | 20.21 | 20.44 | 19.99 | 20.00 | 2,726,377 | -0.03(-0.13%) |
May 18, 2004 | 19.59 | 20.09 | 19.59 | 20.03 | 3,013,380 | +0.48(+2.44%) |
May 17, 2004 | 19.70 | 19.71 | 19.45 | 19.55 | 1,987,275 | -0.27(-1.35%) |
May 14, 2004 | 19.59 | 19.93 | 19.59 | 19.82 | 2,351,159 | +0.15(+0.76%) |
May 13, 2004 | 19.46 | 19.84 | 19.42 | 19.67 | 3,468,542 | +0.13(+0.67%) |
May 12, 2004 | 19.01 | 19.60 | 19.01 | 19.54 | 2,573,533 | +0.42(+2.22%) |
May 11, 2004 | 19.11 | 19.26 | 19.02 | 19.11 | 3,444,191 | -0.07(-0.34%) |
May 10, 2004 | 19.20 | 19.34 | 18.96 | 19.18 | 2,825,312 | -0.10(-0.51%) |
May 07, 2004 | 19.59 | 19.65 | 19.20 | 19.28 | 2,916,743 | -0.37(-1.86%) |
May 06, 2004 | 19.71 | 19.82 | 19.49 | 19.64 | 2,865,284 | -0.26(-1.31%) |
May 05, 2004 | 19.79 | 19.99 | 19.79 | 19.90 | 3,128,396 | +0.22(+1.09%) |
May 04, 2004 | 19.59 | 19.86 | 19.50 | 19.69 | 2,644,136 | +0.01(+0.03%) |
May 03, 2004 | 19.42 | 19.69 | 19.33 | 19.68 | 2,546,885 | +0.29(+1.48%) |
Apr 30, 2004 | 19.41 | 19.53 | 19.33 | 19.39 | 1,760,000 | +0.01(+0.03%) |
Apr 29, 2004 | 19.50 | 19.67 | 19.31 | 19.39 | 2,277,035 | -0.01(-0.03%) |
Apr 28, 2004 | 19.54 | 19.54 | 19.33 | 19.39 | 2,541,984 | -0.18(-0.93%) |
Apr 27, 2004 | 19.72 | 19.93 | 19.52 | 19.58 | 1,948,068 | +0.00(+0.00%) |
Apr 26, 2004 | 19.68 | 19.80 | 19.52 | 19.58 | 1,782,819 | -0.10(-0.53%) |
Apr 23, 2004 | 19.64 | 19.73 | 19.45 | 19.68 | 2,312,872 | -0.04(-0.20%) |
Apr 22, 2004 | 19.30 | 19.84 | 19.24 | 19.72 | 2,985,354 | +0.33(+1.68%) |
Apr 21, 2004 | 19.16 | 19.57 | 19.12 | 19.39 | 3,293,492 | +0.18(+0.92%) |
Apr 20, 2004 | 19.11 | 19.43 | 19.07 | 19.22 | 2,913,220 | +0.10(+0.55%) |
Apr 19, 2004 | 19.18 | 19.26 | 18.97 | 19.11 | 2,513,039 | +0.01(+0.03%) |
Apr 16, 2004 | 19.07 | 19.37 | 18.90 | 19.11 | 3,423,669 | +0.41(+2.20%) |
Apr 15, 2004 | 18.87 | 19.29 | 18.43 | 18.69 | 4,154,195 | +0.13(+0.70%) |
Apr 14, 2004 | 18.70 | 18.92 | 18.46 | 18.56 | 2,711,368 | -0.29(-1.56%) |
Apr 13, 2004 | 19.35 | 19.35 | 18.78 | 18.86 | 2,931,598 | -0.38(-1.97%) |
Apr 12, 2004 | 19.32 | 19.46 | 19.14 | 19.24 | 1,795,071 | -0.05(-0.24%) |
Apr 08, 2004 | 19.46 | 19.52 | 19.24 | 19.28 | 1,625,688 | -0.10(-0.51%) |
Apr 07, 2004 | 19.50 | 19.52 | 19.29 | 19.38 | 2,013,463 | -0.14(-0.74%) |
Apr 06, 2004 | 19.33 | 19.58 | 19.33 | 19.52 | 2,603,244 | +0.06(+0.30%) |
Apr 05, 2004 | 19.41 | 19.46 | 19.19 | 19.46 | 3,290,888 | +0.05(+0.27%) |
Apr 02, 2004 | 20.01 | 20.02 | 19.26 | 19.41 | 4,354,209 | -0.48(-2.40%) |