Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.49 | 22.51 | 22.08 | 22.41 | 1,410,278 | +0.01(+0.02%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.25 | 22.41 | 1,207,137 | -0.24(-1.07%) |
Jun 28, 2004 | 22.76 | 22.84 | 22.55 | 22.65 | 1,190,460 | -0.06(-0.25%) |
Jun 25, 2004 | 22.71 | 22.79 | 22.58 | 22.70 | 1,809,818 | -0.01(-0.05%) |
Jun 24, 2004 | 22.74 | 22.83 | 22.68 | 22.71 | 1,142,912 | -0.01(-0.05%) |
Jun 23, 2004 | 22.46 | 22.74 | 22.39 | 22.73 | 2,589,029 | +0.20(+0.88%) |
Jun 22, 2004 | 22.41 | 22.59 | 22.41 | 22.53 | 2,598,786 | +0.03(+0.15%) |
Jun 21, 2004 | 22.28 | 22.56 | 22.19 | 22.50 | 1,779,125 | +0.21(+0.96%) |
Jun 18, 2004 | 22.06 | 22.30 | 21.89 | 22.28 | 2,695,655 | +0.23(+1.05%) |
Jun 17, 2004 | 21.99 | 22.09 | 21.85 | 22.05 | 918,659 | +0.06(+0.26%) |
Jun 16, 2004 | 22.04 | 22.14 | 21.95 | 21.99 | 1,049,946 | +0.03(+0.15%) |
Jun 15, 2004 | 22.04 | 22.06 | 21.86 | 21.96 | 1,811,238 | +0.20(+0.91%) |
Jun 14, 2004 | 21.90 | 21.93 | 21.76 | 21.76 | 1,918,219 | -0.25(-1.15%) |
Jun 10, 2004 | 21.98 | 22.02 | 21.85 | 22.02 | 861,353 | +0.16(+0.75%) |
Jun 09, 2004 | 22.04 | 22.12 | 21.80 | 21.85 | 1,212,637 | -0.20(-0.89%) |
Jun 08, 2004 | 22.18 | 22.18 | 21.88 | 22.05 | 1,698,579 | -0.09(-0.41%) |
Jun 07, 2004 | 22.09 | 22.21 | 22.09 | 22.14 | 1,477,164 | +0.05(+0.20%) |
Jun 04, 2004 | 21.93 | 22.17 | 21.90 | 22.09 | 1,911,300 | +0.23(+1.06%) |
Jun 03, 2004 | 22.14 | 22.15 | 21.85 | 21.86 | 1,905,623 | -0.28(-1.25%) |
Jun 02, 2004 | 22.11 | 22.17 | 22.02 | 22.14 | 1,230,378 | +0.11(+0.51%) |
Jun 01, 2004 | 22.22 | 22.24 | 22.00 | 22.03 | 1,967,009 | -0.10(-0.46%) |
May 28, 2004 | 21.93 | 22.13 | 21.86 | 22.13 | 2,460,047 | +0.25(+1.16%) |
May 27, 2004 | 21.91 | 22.14 | 21.81 | 21.88 | 2,609,609 | +0.02(+0.08%) |
May 26, 2004 | 21.67 | 21.89 | 21.48 | 21.86 | 2,206,697 | +0.23(+1.07%) |
May 25, 2004 | 21.47 | 21.69 | 21.39 | 21.63 | 1,948,203 | +0.16(+0.74%) |
May 24, 2004 | 21.34 | 21.53 | 21.28 | 21.47 | 1,820,818 | +0.17(+0.79%) |
May 21, 2004 | 21.31 | 21.34 | 21.19 | 21.30 | 1,853,817 | +0.15(+0.69%) |
May 20, 2004 | 21.06 | 21.25 | 21.03 | 21.15 | 2,087,474 | +0.15(+0.72%) |
May 19, 2004 | 21.35 | 21.41 | 21.00 | 21.00 | 2,335,856 | -0.29(-1.35%) |
May 18, 2004 | 21.29 | 21.34 | 21.20 | 21.29 | 2,877,152 | +0.10(+0.45%) |
May 17, 2004 | 21.46 | 21.46 | 21.02 | 21.19 | 2,875,555 | -0.33(-1.52%) |
May 14, 2004 | 21.31 | 21.58 | 21.29 | 21.52 | 3,901,906 | +0.20(+0.95%) |
May 13, 2004 | 21.30 | 21.38 | 21.22 | 21.32 | 3,131,389 | -0.02(-0.08%) |
May 12, 2004 | 21.33 | 21.55 | 21.14 | 21.33 | 16,887,502 | +0.06(+0.29%) |
May 11, 2004 | 21.39 | 21.71 | 20.98 | 21.27 | 7,966,324 | -0.70(-3.21%) |
May 10, 2004 | 22.09 | 22.21 | 21.84 | 21.98 | 3,328,320 | -0.56(-2.48%) |
May 07, 2004 | 23.37 | 23.37 | 22.51 | 22.53 | 4,605,714 | -0.85(-3.64%) |
May 06, 2004 | 23.11 | 23.44 | 23.03 | 23.39 | 1,388,101 | +0.14(+0.58%) |
May 05, 2004 | 23.22 | 23.36 | 23.17 | 23.25 | 1,590,710 | +0.01(+0.02%) |
May 04, 2004 | 23.19 | 23.38 | 23.08 | 23.24 | 1,369,117 | +0.03(+0.12%) |
May 03, 2004 | 23.17 | 23.24 | 22.94 | 23.22 | 1,637,547 | -0.01(-0.05%) |
Apr 30, 2004 | 23.28 | 23.38 | 23.05 | 23.23 | 2,070,797 | -0.01(-0.05%) |
Apr 29, 2004 | 23.52 | 23.64 | 23.12 | 23.24 | 1,656,708 | -0.21(-0.89%) |
Apr 28, 2004 | 23.62 | 23.67 | 23.44 | 23.45 | 1,263,023 | -0.19(-0.81%) |
Apr 27, 2004 | 23.73 | 23.75 | 23.53 | 23.64 | 1,439,197 | +0.01(+0.02%) |
Apr 26, 2004 | 23.76 | 23.85 | 23.55 | 23.63 | 2,358,033 | -0.12(-0.50%) |
Apr 23, 2004 | 23.83 | 23.83 | 23.52 | 23.75 | 2,205,810 | -0.13(-0.54%) |
Apr 22, 2004 | 23.53 | 24.07 | 23.36 | 23.88 | 3,384,029 | +0.36(+1.51%) |
Apr 21, 2004 | 23.53 | 23.64 | 23.34 | 23.53 | 1,538,727 | +0.03(+0.12%) |
Apr 20, 2004 | 23.64 | 23.84 | 23.50 | 23.50 | 1,200,040 | -0.19(-0.81%) |
Apr 19, 2004 | 23.76 | 23.79 | 23.62 | 23.69 | 928,771 | -0.17(-0.71%) |
Apr 16, 2004 | 23.78 | 23.88 | 23.71 | 23.86 | 1,696,804 | +0.08(+0.33%) |
Apr 15, 2004 | 23.74 | 23.84 | 23.66 | 23.78 | 2,122,248 | +0.16(+0.69%) |
Apr 14, 2004 | 23.70 | 23.83 | 23.47 | 23.62 | 2,635,334 | -0.14(-0.59%) |
Apr 13, 2004 | 24.07 | 24.07 | 23.48 | 23.76 | 3,106,728 | -0.32(-1.31%) |
Apr 12, 2004 | 24.37 | 24.51 | 24.02 | 24.07 | 2,536,513 | -0.39(-1.59%) |
Apr 08, 2004 | 24.42 | 24.52 | 24.27 | 24.46 | 1,247,055 | +0.05(+0.21%) |
Apr 07, 2004 | 24.70 | 24.79 | 24.41 | 24.41 | 2,276,954 | -0.33(-1.32%) |
Apr 06, 2004 | 24.82 | 24.91 | 24.71 | 24.74 | 960,174 | -0.17(-0.68%) |
Apr 05, 2004 | 24.73 | 24.91 | 24.63 | 24.91 | 1,070,349 | +0.18(+0.73%) |
Apr 02, 2004 | 24.89 | 24.89 | 24.65 | 24.73 | 1,766,351 | -0.15(-0.61%) |