Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.61 | 22.63 | 22.22 | 22.33 | 2,414,772 | -0.31(-1.36%) |
Jun 29, 2004 | 22.70 | 22.97 | 22.58 | 22.64 | 2,535,704 | -0.18(-0.79%) |
Jun 28, 2004 | 22.80 | 23.23 | 22.73 | 22.82 | 733,058 | -0.21(-0.91%) |
Jun 25, 2004 | 22.67 | 23.24 | 22.66 | 23.03 | 2,198,374 | +0.36(+1.59%) |
Jun 24, 2004 | 22.34 | 22.75 | 22.04 | 22.67 | 1,637,714 | +0.34(+1.51%) |
Jun 23, 2004 | 22.12 | 22.38 | 21.89 | 22.33 | 799,324 | +0.28(+1.26%) |
Jun 22, 2004 | 21.56 | 22.13 | 21.55 | 22.05 | 1,721,446 | +0.64(+2.98%) |
Jun 21, 2004 | 21.74 | 21.74 | 21.35 | 21.41 | 377,462 | -0.32(-1.48%) |
Jun 18, 2004 | 21.77 | 22.09 | 21.59 | 21.74 | 712,125 | -0.26(-1.16%) |
Jun 17, 2004 | 21.98 | 22.06 | 21.62 | 21.99 | 697,191 | -0.15(-0.68%) |
Jun 16, 2004 | 22.22 | 22.28 | 22.03 | 22.14 | 343,329 | -0.07(-0.30%) |
Jun 15, 2004 | 21.93 | 22.29 | 21.92 | 22.21 | 890,923 | +0.34(+1.54%) |
Jun 14, 2004 | 22.23 | 22.37 | 21.67 | 21.87 | 791,057 | -0.36(-1.62%) |
Jun 10, 2004 | 22.13 | 22.42 | 22.13 | 22.23 | 507,060 | +0.11(+0.47%) |
Jun 09, 2004 | 22.36 | 22.52 | 22.07 | 22.13 | 1,214,385 | -0.20(-0.87%) |
Jun 08, 2004 | 22.50 | 22.73 | 22.28 | 22.32 | 1,838,378 | -0.25(-1.10%) |
Jun 07, 2004 | 21.65 | 22.57 | 21.61 | 22.57 | 1,511,182 | +0.94(+4.33%) |
Jun 04, 2004 | 21.56 | 21.73 | 21.34 | 21.63 | 913,989 | +0.25(+1.16%) |
Jun 03, 2004 | 21.65 | 21.65 | 21.28 | 21.38 | 1,192,252 | -0.33(-1.52%) |
Jun 02, 2004 | 21.26 | 21.75 | 21.05 | 21.71 | 780,124 | +0.46(+2.15%) |
Jun 01, 2004 | 21.01 | 21.32 | 21.01 | 21.26 | 721,458 | +0.27(+1.29%) |
May 28, 2004 | 20.99 | 21.09 | 20.80 | 20.99 | 466,261 | +0.02(+0.07%) |
May 27, 2004 | 20.93 | 21.30 | 20.89 | 20.97 | 1,305,051 | +0.23(+1.12%) |
May 26, 2004 | 20.42 | 20.90 | 20.39 | 20.74 | 786,390 | +0.39(+1.92%) |
May 25, 2004 | 19.99 | 20.47 | 19.73 | 20.35 | 1,617,981 | +0.32(+1.61%) |
May 24, 2004 | 20.21 | 20.52 | 19.89 | 20.03 | 786,257 | -0.16(-0.82%) |
May 21, 2004 | 20.25 | 20.42 | 19.97 | 20.19 | 697,058 | +0.20(+0.98%) |
May 20, 2004 | 20.10 | 20.48 | 19.98 | 20.00 | 980,521 | -0.06(-0.30%) |
May 19, 2004 | 20.35 | 20.73 | 20.06 | 20.06 | 1,482,782 | -0.05(-0.22%) |
May 18, 2004 | 20.35 | 20.52 | 20.06 | 20.10 | 1,063,721 | +0.00(+0.00%) |
May 17, 2004 | 20.48 | 20.48 | 19.64 | 20.10 | 1,446,249 | -0.69(-3.32%) |
May 14, 2004 | 20.94 | 21.18 | 20.75 | 20.79 | 723,324 | -0.26(-1.21%) |
May 13, 2004 | 20.78 | 21.15 | 20.66 | 21.05 | 861,323 | +0.17(+0.83%) |
May 12, 2004 | 21.20 | 21.20 | 20.43 | 20.87 | 989,988 | -0.52(-2.42%) |
May 11, 2004 | 21.00 | 21.42 | 20.83 | 21.39 | 987,455 | +0.53(+2.55%) |
May 10, 2004 | 21.21 | 21.35 | 20.63 | 20.86 | 1,512,515 | -0.38(-1.77%) |
May 07, 2004 | 20.86 | 21.64 | 20.86 | 21.23 | 2,199,974 | +0.34(+1.62%) |
May 06, 2004 | 20.97 | 20.97 | 20.51 | 20.90 | 1,010,388 | -0.12(-0.57%) |
May 05, 2004 | 20.52 | 21.26 | 20.35 | 21.02 | 1,379,717 | +0.50(+2.41%) |
May 04, 2004 | 20.48 | 20.58 | 20.08 | 20.52 | 1,817,312 | +0.06(+0.29%) |
May 03, 2004 | 20.48 | 20.73 | 20.37 | 20.46 | 1,582,248 | +0.01(+0.04%) |
Apr 30, 2004 | 20.63 | 20.63 | 20.40 | 20.45 | 1,024,788 | -0.15(-0.73%) |
Apr 29, 2004 | 20.63 | 21.15 | 20.53 | 20.60 | 1,566,781 | -0.43(-2.03%) |
Apr 28, 2004 | 21.53 | 21.68 | 21.02 | 21.03 | 1,688,513 | -0.68(-3.11%) |
Apr 27, 2004 | 21.37 | 21.74 | 21.23 | 21.71 | 2,208,241 | +0.32(+1.47%) |
Apr 26, 2004 | 21.56 | 21.56 | 21.13 | 21.39 | 1,334,917 | -0.17(-0.80%) |
Apr 23, 2004 | 21.36 | 22.50 | 21.10 | 21.56 | 5,270,205 | +1.57(+7.88%) |
Apr 22, 2004 | 19.60 | 20.21 | 19.52 | 19.99 | 2,011,043 | +0.39(+1.99%) |
Apr 21, 2004 | 19.19 | 19.60 | 19.04 | 19.60 | 1,091,587 | +0.32(+1.63%) |
Apr 20, 2004 | 19.07 | 19.47 | 18.97 | 19.28 | 1,546,382 | +0.15(+0.78%) |
Apr 19, 2004 | 18.80 | 19.16 | 18.78 | 19.13 | 889,189 | +0.20(+1.03%) |
Apr 16, 2004 | 19.04 | 19.04 | 18.59 | 18.94 | 1,075,187 | +0.30(+1.61%) |
Apr 15, 2004 | 18.59 | 18.65 | 18.26 | 18.64 | 964,122 | +0.02(+0.12%) |
Apr 14, 2004 | 18.60 | 18.94 | 18.47 | 18.62 | 674,658 | +0.05(+0.24%) |
Apr 13, 2004 | 18.84 | 19.01 | 18.55 | 18.57 | 596,659 | -0.26(-1.39%) |
Apr 12, 2004 | 18.86 | 19.07 | 18.77 | 18.83 | 492,394 | +0.14(+0.76%) |
Apr 08, 2004 | 18.77 | 19.09 | 18.61 | 18.69 | 631,059 | +0.01(+0.04%) |
Apr 07, 2004 | 18.51 | 18.78 | 18.27 | 18.68 | 1,465,849 | +0.02(+0.08%) |
Apr 06, 2004 | 18.80 | 18.89 | 18.51 | 18.67 | 1,313,318 | -0.35(-1.85%) |
Apr 05, 2004 | 19.01 | 19.09 | 18.71 | 19.02 | 582,926 | +0.09(+0.48%) |
Apr 02, 2004 | 18.75 | 19.83 | 18.44 | 18.93 | 3,674,090 | +0.99(+5.52%) |