Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.24 | 34.28 | 33.89 | 34.03 | 10,365,402 | -0.26(-0.75%) |
Jun 29, 2004 | 34.03 | 34.41 | 34.02 | 34.28 | 7,504,149 | +0.16(+0.46%) |
Jun 28, 2004 | 34.48 | 34.49 | 33.93 | 34.13 | 10,056,302 | -0.09(-0.27%) |
Jun 25, 2004 | 34.61 | 34.63 | 33.94 | 34.22 | 15,104,452 | -0.34(-0.98%) |
Jun 24, 2004 | 34.82 | 34.90 | 34.54 | 34.56 | 9,479,860 | -0.42(-1.20%) |
Jun 23, 2004 | 35.03 | 35.06 | 34.66 | 34.98 | 8,429,209 | +0.04(+0.11%) |
Jun 22, 2004 | 35.21 | 35.21 | 34.72 | 34.94 | 10,493,713 | +0.25(+0.72%) |
Jun 21, 2004 | 34.43 | 35.03 | 34.42 | 34.69 | 10,158,695 | +17.47(+101.47%) |
Jun 18, 2004 | 17.25 | 17.42 | 17.18 | 17.22 | 32,506,994 | -0.03(-0.16%) |
Jun 17, 2004 | 17.37 | 17.39 | 17.25 | 17.25 | 9,039,729 | -0.13(-0.73%) |
Jun 16, 2004 | 17.34 | 17.40 | 17.32 | 17.37 | 5,774,022 | +0.02(+0.13%) |
Jun 15, 2004 | 17.28 | 17.44 | 17.26 | 17.35 | 10,777,535 | +0.08(+0.45%) |
Jun 14, 2004 | 17.19 | 17.28 | 17.19 | 17.27 | 7,751,813 | +0.00(+0.02%) |
Jun 10, 2004 | 17.31 | 17.31 | 17.15 | 17.27 | 9,694,406 | -0.04(-0.22%) |
Jun 09, 2004 | 17.20 | 17.34 | 17.19 | 17.31 | 8,319,775 | +0.07(+0.43%) |
Jun 08, 2004 | 17.09 | 17.24 | 17.08 | 17.23 | 9,736,323 | +0.12(+0.72%) |
Jun 07, 2004 | 16.92 | 17.11 | 16.87 | 17.11 | 7,066,737 | +0.25(+1.51%) |
Jun 04, 2004 | 16.95 | 16.95 | 16.82 | 16.86 | 7,068,017 | -0.01(-0.07%) |
Jun 03, 2004 | 16.99 | 17.06 | 16.87 | 16.87 | 6,754,758 | -0.13(-0.79%) |
Jun 02, 2004 | 17.01 | 17.06 | 16.97 | 17.00 | 8,734,789 | +0.03(+0.19%) |
Jun 01, 2004 | 16.80 | 16.99 | 16.80 | 16.97 | 8,222,822 | +0.12(+0.72%) |
May 28, 2004 | 16.92 | 16.95 | 16.84 | 16.85 | 6,285,989 | -0.12(-0.70%) |
May 27, 2004 | 16.83 | 16.99 | 16.82 | 16.97 | 9,722,884 | +0.15(+0.91%) |
May 26, 2004 | 16.72 | 16.87 | 16.72 | 16.81 | 9,032,689 | -0.02(-0.15%) |
May 25, 2004 | 16.56 | 16.87 | 16.56 | 16.84 | 9,718,404 | +0.25(+1.50%) |
May 24, 2004 | 16.71 | 16.79 | 16.57 | 16.59 | 9,173,160 | -0.12(-0.69%) |
May 21, 2004 | 16.70 | 16.90 | 16.66 | 16.71 | 12,409,748 | +0.03(+0.21%) |
May 20, 2004 | 16.42 | 16.73 | 16.42 | 16.67 | 8,705,030 | +0.19(+1.15%) |
May 19, 2004 | 16.57 | 16.62 | 16.48 | 16.48 | 8,345,694 | -0.09(-0.55%) |
May 18, 2004 | 16.60 | 16.64 | 16.50 | 16.57 | 10,437,077 | -0.03(-0.21%) |
May 17, 2004 | 16.54 | 16.74 | 16.53 | 16.61 | 11,153,190 | -0.02(-0.12%) |
May 14, 2004 | 16.49 | 16.67 | 16.38 | 16.63 | 10,587,467 | +0.17(+1.04%) |
May 13, 2004 | 16.59 | 16.64 | 16.38 | 16.46 | 9,465,301 | -0.13(-0.78%) |
May 12, 2004 | 16.56 | 16.61 | 16.39 | 16.59 | 11,082,155 | +0.01(+0.06%) |
May 11, 2004 | 16.59 | 16.63 | 16.37 | 16.58 | 11,703,874 | +0.06(+0.39%) |
May 10, 2004 | 16.68 | 16.80 | 16.49 | 16.51 | 12,348,952 | -0.16(-0.98%) |
May 07, 2004 | 16.80 | 17.01 | 16.67 | 16.68 | 14,315,543 | -0.17(-0.98%) |
May 06, 2004 | 16.64 | 16.85 | 16.62 | 16.84 | 10,819,132 | +0.15(+0.91%) |
May 05, 2004 | 16.63 | 16.74 | 16.61 | 16.69 | 8,967,093 | +0.08(+0.48%) |
May 04, 2004 | 16.61 | 16.72 | 16.50 | 16.61 | 11,101,354 | -0.08(-0.46%) |
May 03, 2004 | 16.48 | 16.69 | 16.43 | 16.69 | 11,158,310 | +0.16(+0.94%) |
Apr 30, 2004 | 16.66 | 16.77 | 16.52 | 16.53 | 15,612,739 | -0.03(-0.17%) |
Apr 29, 2004 | 16.34 | 16.64 | 16.29 | 16.56 | 11,301,981 | +0.28(+1.73%) |
Apr 28, 2004 | 16.41 | 16.46 | 16.26 | 16.28 | 9,197,158 | -0.23(-1.38%) |
Apr 27, 2004 | 16.45 | 16.61 | 16.42 | 16.51 | 8,908,217 | +0.06(+0.37%) |
Apr 26, 2004 | 16.49 | 16.51 | 16.37 | 16.44 | 6,504,214 | +0.04(+0.24%) |
Apr 23, 2004 | 16.32 | 16.43 | 16.26 | 16.41 | 6,714,440 | +0.06(+0.34%) |
Apr 22, 2004 | 16.14 | 16.44 | 16.14 | 16.35 | 12,329,753 | +0.17(+1.05%) |
Apr 21, 2004 | 16.27 | 16.34 | 16.18 | 16.18 | 11,774,910 | -0.17(-1.02%) |
Apr 20, 2004 | 16.57 | 16.62 | 16.35 | 16.35 | 7,934,841 | -0.22(-1.33%) |
Apr 19, 2004 | 16.65 | 16.67 | 16.50 | 16.57 | 8,021,875 | +0.01(+0.05%) |
Apr 16, 2004 | 16.67 | 16.67 | 16.55 | 16.56 | 8,728,389 | -0.02(-0.14%) |
Apr 15, 2004 | 16.56 | 16.68 | 16.52 | 16.58 | 8,500,244 | +0.05(+0.29%) |
Apr 14, 2004 | 16.42 | 16.58 | 16.41 | 16.53 | 11,766,910 | -0.02(-0.11%) |
Apr 13, 2004 | 16.74 | 16.78 | 16.52 | 16.55 | 12,152,165 | -0.19(-1.11%) |
Apr 12, 2004 | 16.70 | 16.78 | 16.67 | 16.74 | 7,378,077 | +0.11(+0.68%) |
Apr 08, 2004 | 16.67 | 16.75 | 16.57 | 16.63 | 6,702,601 | -0.01(-0.05%) |
Apr 07, 2004 | 16.68 | 16.72 | 16.60 | 16.63 | 10,010,545 | -0.09(-0.51%) |
Apr 06, 2004 | 16.49 | 16.72 | 16.49 | 16.72 | 7,408,155 | +0.10(+0.61%) |
Apr 05, 2004 | 16.51 | 16.65 | 16.46 | 16.62 | 9,272,673 | +0.04(+0.23%) |
Apr 02, 2004 | 16.62 | 16.66 | 16.52 | 16.58 | 9,260,514 | +0.02(+0.12%) |