Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.77 | 35.81 | 35.40 | 35.55 | 9,922,681 | -0.27(-0.75%) |
Jun 29, 2004 | 35.55 | 35.94 | 35.54 | 35.81 | 7,183,636 | +0.16(+0.46%) |
Jun 28, 2004 | 36.02 | 36.03 | 35.45 | 35.65 | 9,626,784 | -0.10(-0.27%) |
Jun 25, 2004 | 36.16 | 36.18 | 35.45 | 35.75 | 14,459,320 | -0.35(-0.98%) |
Jun 24, 2004 | 36.37 | 36.45 | 36.08 | 36.10 | 9,074,962 | -0.44(-1.20%) |
Jun 23, 2004 | 36.60 | 36.63 | 36.21 | 36.54 | 8,069,185 | +0.04(+0.11%) |
Jun 22, 2004 | 36.79 | 36.79 | 36.27 | 36.50 | 10,045,513 | +0.26(+0.72%) |
Jun 21, 2004 | 35.97 | 36.59 | 35.96 | 36.24 | 9,724,804 | +18.25(+101.47%) |
Jun 18, 2004 | 18.02 | 18.20 | 17.95 | 17.99 | 31,118,576 | -0.03(-0.16%) |
Jun 17, 2004 | 18.15 | 18.16 | 18.02 | 18.02 | 8,653,629 | -0.13(-0.73%) |
Jun 16, 2004 | 18.12 | 18.18 | 18.09 | 18.15 | 5,527,406 | +0.02(+0.13%) |
Jun 15, 2004 | 18.05 | 18.22 | 18.03 | 18.13 | 10,317,212 | +0.08(+0.45%) |
Jun 14, 2004 | 17.96 | 18.05 | 17.96 | 18.04 | 7,420,722 | +0.00(+0.02%) |
Jun 10, 2004 | 18.08 | 18.08 | 17.92 | 18.04 | 9,280,344 | -0.04(-0.22%) |
Jun 09, 2004 | 17.96 | 18.11 | 17.96 | 18.08 | 7,964,426 | +0.08(+0.43%) |
Jun 08, 2004 | 17.85 | 18.00 | 17.85 | 18.00 | 9,320,471 | +0.13(+0.72%) |
Jun 07, 2004 | 17.67 | 17.87 | 17.62 | 17.87 | 6,764,907 | +0.27(+1.51%) |
Jun 04, 2004 | 17.71 | 17.71 | 17.57 | 17.61 | 6,766,133 | -0.01(-0.07%) |
Jun 03, 2004 | 17.74 | 17.82 | 17.62 | 17.62 | 6,466,253 | -0.14(-0.79%) |
Jun 02, 2004 | 17.77 | 17.82 | 17.73 | 17.76 | 8,361,714 | +0.03(+0.19%) |
Jun 01, 2004 | 17.55 | 17.75 | 17.55 | 17.73 | 7,871,614 | +0.13(+0.72%) |
May 28, 2004 | 17.68 | 17.71 | 17.59 | 17.60 | 6,017,505 | -0.12(-0.70%) |
May 27, 2004 | 17.59 | 17.75 | 17.57 | 17.72 | 9,307,606 | +0.16(+0.91%) |
May 26, 2004 | 17.47 | 17.63 | 17.47 | 17.56 | 8,646,891 | -0.03(-0.15%) |
May 25, 2004 | 17.30 | 17.62 | 17.30 | 17.59 | 9,303,318 | +0.26(+1.50%) |
May 24, 2004 | 17.45 | 17.54 | 17.31 | 17.33 | 8,781,362 | -0.12(-0.69%) |
May 21, 2004 | 17.44 | 17.66 | 17.40 | 17.45 | 11,879,711 | +0.04(+0.21%) |
May 20, 2004 | 17.16 | 17.47 | 17.16 | 17.42 | 8,333,226 | +0.20(+1.15%) |
May 19, 2004 | 17.31 | 17.37 | 17.22 | 17.22 | 7,989,238 | -0.09(-0.55%) |
May 18, 2004 | 17.34 | 17.38 | 17.24 | 17.31 | 9,991,295 | -0.04(-0.21%) |
May 17, 2004 | 17.28 | 17.49 | 17.27 | 17.35 | 10,676,822 | -0.02(-0.12%) |
May 14, 2004 | 17.23 | 17.42 | 17.11 | 17.37 | 10,135,262 | +0.18(+1.04%) |
May 13, 2004 | 17.33 | 17.38 | 17.11 | 17.19 | 9,061,025 | -0.14(-0.78%) |
May 12, 2004 | 17.30 | 17.35 | 17.12 | 17.33 | 10,608,821 | +0.01(+0.06%) |
May 11, 2004 | 17.34 | 17.37 | 17.10 | 17.32 | 11,203,986 | +0.07(+0.39%) |
May 10, 2004 | 17.42 | 17.55 | 17.23 | 17.25 | 11,821,511 | -0.17(-0.98%) |
May 07, 2004 | 17.55 | 17.77 | 17.42 | 17.42 | 13,704,107 | -0.17(-0.98%) |
May 06, 2004 | 17.38 | 17.60 | 17.36 | 17.59 | 10,357,032 | +0.16(+0.91%) |
May 05, 2004 | 17.37 | 17.48 | 17.35 | 17.43 | 8,584,097 | +0.08(+0.48%) |
May 04, 2004 | 17.35 | 17.47 | 17.24 | 17.35 | 10,627,200 | -0.08(-0.46%) |
May 03, 2004 | 17.22 | 17.43 | 17.17 | 17.43 | 10,681,723 | +0.16(+0.95%) |
Apr 30, 2004 | 17.40 | 17.52 | 17.26 | 17.27 | 14,945,897 | -0.03(-0.17%) |
Apr 29, 2004 | 17.07 | 17.39 | 17.02 | 17.30 | 10,819,258 | +0.29(+1.73%) |
Apr 28, 2004 | 17.14 | 17.19 | 16.99 | 17.00 | 8,804,335 | -0.24(-1.38%) |
Apr 27, 2004 | 17.18 | 17.35 | 17.15 | 17.24 | 8,527,735 | +0.06(+0.37%) |
Apr 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 6,226,410 | +0.04(+0.24%) |
Apr 23, 2004 | 17.05 | 17.16 | 16.99 | 17.14 | 6,427,658 | +0.06(+0.34%) |
Apr 22, 2004 | 16.86 | 17.17 | 16.86 | 17.08 | 11,803,133 | +0.18(+1.05%) |
Apr 21, 2004 | 16.99 | 17.06 | 16.90 | 16.90 | 11,271,987 | -0.17(-1.02%) |
Apr 20, 2004 | 17.31 | 17.36 | 17.08 | 17.08 | 7,595,933 | -0.23(-1.33%) |
Apr 19, 2004 | 17.39 | 17.41 | 17.24 | 17.31 | 7,679,250 | +0.01(+0.05%) |
Apr 16, 2004 | 17.41 | 17.41 | 17.28 | 17.30 | 8,355,587 | -0.02(-0.14%) |
Apr 15, 2004 | 17.30 | 17.43 | 17.26 | 17.32 | 8,137,187 | +0.05(+0.29%) |
Apr 14, 2004 | 17.15 | 17.32 | 17.14 | 17.27 | 11,264,329 | -0.02(-0.11%) |
Apr 13, 2004 | 17.49 | 17.53 | 17.26 | 17.29 | 11,633,129 | -0.19(-1.11%) |
Apr 12, 2004 | 17.45 | 17.53 | 17.41 | 17.49 | 7,062,949 | +0.12(+0.68%) |
Apr 08, 2004 | 17.42 | 17.50 | 17.31 | 17.37 | 6,416,324 | -0.01(-0.05%) |
Apr 07, 2004 | 17.43 | 17.47 | 17.34 | 17.38 | 9,582,981 | -0.09(-0.51%) |
Apr 06, 2004 | 17.22 | 17.47 | 17.22 | 17.47 | 7,091,743 | +0.11(+0.61%) |
Apr 05, 2004 | 17.25 | 17.40 | 17.19 | 17.36 | 8,876,625 | +0.04(+0.23%) |
Apr 02, 2004 | 17.36 | 17.40 | 17.26 | 17.32 | 8,864,985 | +0.02(+0.12%) |