Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.34 | 24.47 | 24.25 | 24.43 | 477,565 | +0.05(+0.19%) |
Jun 29, 2004 | 24.69 | 24.72 | 24.26 | 24.39 | 671,311 | -0.30(-1.23%) |
Jun 28, 2004 | 23.79 | 24.95 | 23.75 | 24.69 | 1,803,769 | +0.90(+3.78%) |
Jun 25, 2004 | 23.14 | 23.79 | 22.98 | 23.79 | 3,029,113 | +0.69(+2.99%) |
Jun 24, 2004 | 23.28 | 23.37 | 23.07 | 23.10 | 397,110 | -0.10(-0.44%) |
Jun 23, 2004 | 22.51 | 23.20 | 22.38 | 23.20 | 519,316 | +0.73(+3.24%) |
Jun 22, 2004 | 22.68 | 22.72 | 22.08 | 22.47 | 716,582 | -0.15(-0.66%) |
Jun 21, 2004 | 22.81 | 22.87 | 22.60 | 22.62 | 282,879 | -0.12(-0.54%) |
Jun 18, 2004 | 22.91 | 23.01 | 22.72 | 22.74 | 556,377 | -0.17(-0.73%) |
Jun 17, 2004 | 22.59 | 22.95 | 22.34 | 22.91 | 789,530 | +0.37(+1.65%) |
Jun 16, 2004 | 22.72 | 22.72 | 22.36 | 22.54 | 239,720 | -0.09(-0.41%) |
Jun 15, 2004 | 22.21 | 22.80 | 22.21 | 22.63 | 408,604 | +0.57(+2.59%) |
Jun 14, 2004 | 22.66 | 22.66 | 22.00 | 22.06 | 838,553 | -0.60(-2.63%) |
Jun 10, 2004 | 22.68 | 22.83 | 22.48 | 22.66 | 561,537 | -0.00(-0.02%) |
Jun 09, 2004 | 23.13 | 23.21 | 22.66 | 22.66 | 514,390 | -0.46(-2.01%) |
Jun 08, 2004 | 23.11 | 23.24 | 23.02 | 23.13 | 403,913 | +0.02(+0.09%) |
Jun 07, 2004 | 22.89 | 23.12 | 22.83 | 23.11 | 371,074 | +0.31(+1.35%) |
Jun 04, 2004 | 22.64 | 22.92 | 22.52 | 22.80 | 704,854 | +0.25(+1.10%) |
Jun 03, 2004 | 22.53 | 22.69 | 22.35 | 22.55 | 410,480 | -0.02(-0.09%) |
Jun 02, 2004 | 22.38 | 22.66 | 22.19 | 22.57 | 463,725 | +0.27(+1.20%) |
Jun 01, 2004 | 22.02 | 22.38 | 21.93 | 22.31 | 525,180 | +0.24(+1.10%) |
May 28, 2004 | 22.03 | 22.08 | 21.73 | 22.06 | 391,715 | +0.02(+0.10%) |
May 27, 2004 | 21.84 | 22.15 | 21.84 | 22.04 | 604,696 | +0.20(+0.92%) |
May 26, 2004 | 21.53 | 21.89 | 21.46 | 21.84 | 616,190 | +0.27(+1.27%) |
May 25, 2004 | 21.02 | 21.57 | 20.91 | 21.57 | 401,098 | +0.48(+2.26%) |
May 24, 2004 | 21.00 | 21.40 | 20.97 | 21.09 | 366,148 | +0.19(+0.90%) |
May 21, 2004 | 20.80 | 20.92 | 20.49 | 20.90 | 350,433 | +0.19(+0.91%) |
May 20, 2004 | 20.89 | 20.93 | 20.38 | 20.72 | 891,798 | -0.25(-1.20%) |
May 19, 2004 | 21.17 | 21.42 | 20.89 | 20.97 | 469,120 | -0.09(-0.45%) |
May 18, 2004 | 20.91 | 21.10 | 20.91 | 21.06 | 643,399 | +0.15(+0.71%) |
May 17, 2004 | 21.10 | 21.10 | 20.68 | 20.91 | 808,529 | -0.36(-1.70%) |
May 14, 2004 | 21.31 | 21.57 | 21.20 | 21.27 | 694,298 | -0.14(-0.66%) |
May 13, 2004 | 21.75 | 21.78 | 21.27 | 21.41 | 429,011 | -0.38(-1.76%) |
May 12, 2004 | 21.89 | 21.91 | 21.03 | 21.80 | 637,300 | -0.07(-0.31%) |
May 11, 2004 | 21.38 | 21.87 | 21.34 | 21.87 | 636,831 | +0.55(+2.58%) |
May 10, 2004 | 21.72 | 21.72 | 21.17 | 21.32 | 899,304 | -0.51(-2.34%) |
May 07, 2004 | 22.77 | 22.92 | 21.83 | 21.83 | 548,636 | -0.96(-4.23%) |
May 06, 2004 | 23.03 | 23.03 | 22.53 | 22.79 | 645,979 | -0.23(-1.00%) |
May 05, 2004 | 22.92 | 23.13 | 22.76 | 23.02 | 638,238 | +0.14(+0.61%) |
May 04, 2004 | 22.92 | 23.23 | 22.67 | 22.88 | 1,234,960 | +0.06(+0.26%) |
May 03, 2004 | 22.34 | 23.12 | 22.33 | 22.82 | 1,225,578 | +0.99(+4.55%) |
Apr 30, 2004 | 22.14 | 22.27 | 21.56 | 21.83 | 615,721 | -0.16(-0.72%) |
Apr 29, 2004 | 22.49 | 22.66 | 21.95 | 21.99 | 1,109,939 | -0.54(-2.39%) |
Apr 28, 2004 | 22.81 | 22.81 | 22.49 | 22.52 | 1,147,235 | -0.26(-1.16%) |
Apr 27, 2004 | 22.19 | 23.28 | 21.92 | 22.79 | 3,284,080 | -0.87(-3.69%) |
Apr 26, 2004 | 23.53 | 23.85 | 23.24 | 23.66 | 649,263 | +0.43(+1.85%) |
Apr 23, 2004 | 23.45 | 23.45 | 22.92 | 23.23 | 803,603 | -0.17(-0.75%) |
Apr 22, 2004 | 23.07 | 23.56 | 23.07 | 23.41 | 455,985 | +0.35(+1.54%) |
Apr 21, 2004 | 22.64 | 23.29 | 22.57 | 23.05 | 470,528 | +0.49(+2.19%) |
Apr 20, 2004 | 23.30 | 23.41 | 22.51 | 22.56 | 638,004 | -0.74(-3.18%) |
Apr 19, 2004 | 23.13 | 23.36 | 22.84 | 23.30 | 309,150 | +0.20(+0.89%) |
Apr 16, 2004 | 23.38 | 23.39 | 22.96 | 23.09 | 559,426 | -0.25(-1.08%) |
Apr 15, 2004 | 23.21 | 23.58 | 23.15 | 23.35 | 265,991 | +0.05(+0.20%) |
Apr 14, 2004 | 23.41 | 23.53 | 23.19 | 23.30 | 284,287 | -0.21(-0.89%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.41 | 23.51 | 546,760 | -0.71(-2.92%) |
Apr 12, 2004 | 23.98 | 24.33 | 23.77 | 24.22 | 427,838 | +0.29(+1.23%) |
Apr 08, 2004 | 24.09 | 24.17 | 23.85 | 23.92 | 264,584 | -0.08(-0.34%) |
Apr 07, 2004 | 24.11 | 24.20 | 23.69 | 24.00 | 376,704 | -0.17(-0.69%) |
Apr 06, 2004 | 24.45 | 24.59 | 24.10 | 24.17 | 525,415 | -0.75(-3.01%) |
Apr 05, 2004 | 24.59 | 24.94 | 24.40 | 24.92 | 463,960 | +0.35(+1.42%) |
Apr 02, 2004 | 23.93 | 24.60 | 23.93 | 24.57 | 397,110 | +0.81(+3.41%) |