Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.99 | 21.08 | 20.62 | 20.99 | 563,740 | +0.01(+0.04%) |
Jun 29, 2004 | 20.99 | 21.12 | 20.88 | 20.99 | 458,466 | +0.04(+0.20%) |
Jun 28, 2004 | 21.44 | 21.50 | 20.89 | 20.94 | 420,742 | -0.50(-2.33%) |
Jun 25, 2004 | 21.11 | 21.44 | 20.90 | 21.44 | 715,815 | +0.25(+1.20%) |
Jun 24, 2004 | 21.26 | 21.27 | 21.11 | 21.19 | 500,670 | -0.11(-0.52%) |
Jun 23, 2004 | 21.01 | 21.32 | 20.75 | 21.30 | 424,278 | +0.23(+1.09%) |
Jun 22, 2004 | 21.15 | 21.22 | 20.96 | 21.07 | 396,221 | -0.08(-0.40%) |
Jun 21, 2004 | 21.21 | 21.34 | 21.05 | 21.16 | 432,766 | -0.03(-0.16%) |
Jun 18, 2004 | 21.34 | 21.48 | 21.01 | 21.19 | 835,118 | -0.30(-1.38%) |
Jun 17, 2004 | 21.43 | 21.56 | 21.18 | 21.49 | 430,762 | -0.07(-0.32%) |
Jun 16, 2004 | 21.46 | 21.61 | 21.41 | 21.55 | 506,093 | +0.04(+0.20%) |
Jun 15, 2004 | 21.19 | 21.53 | 21.19 | 21.51 | 773,698 | +0.35(+1.64%) |
Jun 14, 2004 | 20.99 | 21.27 | 20.99 | 21.16 | 601,700 | +0.01(+0.04%) |
Jun 10, 2004 | 21.08 | 21.27 | 21.01 | 21.16 | 326,313 | +0.14(+0.69%) |
Jun 09, 2004 | 21.28 | 21.56 | 20.99 | 21.01 | 591,915 | -0.44(-2.06%) |
Jun 08, 2004 | 21.17 | 21.50 | 21.12 | 21.45 | 565,037 | +0.28(+1.32%) |
Jun 07, 2004 | 20.92 | 21.20 | 20.78 | 21.17 | 514,345 | +0.26(+1.26%) |
Jun 04, 2004 | 21.02 | 21.06 | 20.79 | 20.91 | 586,492 | -0.11(-0.52%) |
Jun 03, 2004 | 20.78 | 21.10 | 20.59 | 21.02 | 642,253 | +0.25(+1.18%) |
Jun 02, 2004 | 20.67 | 20.91 | 20.54 | 20.77 | 522,243 | +0.24(+1.16%) |
Jun 01, 2004 | 20.80 | 20.80 | 20.28 | 20.54 | 825,805 | -0.25(-1.22%) |
May 28, 2004 | 20.77 | 20.99 | 20.67 | 20.79 | 655,810 | +0.04(+0.20%) |
May 27, 2004 | 20.82 | 20.97 | 20.61 | 20.75 | 473,202 | -0.13(-0.61%) |
May 26, 2004 | 20.49 | 20.97 | 20.38 | 20.88 | 553,601 | +0.39(+1.90%) |
May 25, 2004 | 20.02 | 20.56 | 19.95 | 20.49 | 1,417,956 | +0.08(+0.37%) |
May 24, 2004 | 20.57 | 20.68 | 20.38 | 20.41 | 881,801 | -0.12(-0.58%) |
May 21, 2004 | 20.91 | 20.99 | 20.47 | 20.53 | 638,481 | -0.23(-1.10%) |
May 20, 2004 | 20.82 | 20.88 | 20.62 | 20.76 | 343,643 | +0.00(+0.00%) |
May 19, 2004 | 21.09 | 21.27 | 20.76 | 20.76 | 773,345 | -0.30(-1.41%) |
May 18, 2004 | 20.84 | 21.11 | 20.76 | 21.05 | 464,242 | +0.21(+1.02%) |
May 17, 2004 | 21.04 | 21.04 | 20.63 | 20.84 | 529,552 | -0.36(-1.68%) |
May 14, 2004 | 21.25 | 21.42 | 21.00 | 21.20 | 494,775 | -0.17(-0.79%) |
May 13, 2004 | 20.74 | 21.47 | 20.66 | 21.37 | 949,469 | +0.64(+3.11%) |
May 12, 2004 | 20.56 | 20.72 | 20.33 | 20.72 | 603,704 | +0.04(+0.21%) |
May 11, 2004 | 20.57 | 20.71 | 20.53 | 20.68 | 634,001 | +0.10(+0.49%) |
May 10, 2004 | 20.36 | 20.69 | 20.32 | 20.58 | 646,497 | +0.01(+0.04%) |
May 07, 2004 | 20.87 | 21.14 | 20.57 | 20.57 | 406,831 | -0.39(-1.86%) |
May 06, 2004 | 20.89 | 21.05 | 20.60 | 20.96 | 788,552 | +0.06(+0.28%) |
May 05, 2004 | 20.95 | 21.12 | 20.75 | 20.90 | 1,151,176 | -0.05(-0.24%) |
May 04, 2004 | 21.26 | 21.33 | 20.92 | 20.95 | 777,706 | -0.38(-1.79%) |
May 03, 2004 | 20.79 | 21.36 | 20.78 | 21.33 | 939,095 | +0.54(+2.61%) |
Apr 30, 2004 | 20.66 | 20.98 | 20.55 | 20.79 | 807,296 | +0.13(+0.62%) |
Apr 29, 2004 | 20.89 | 21.13 | 20.60 | 20.66 | 761,792 | -0.27(-1.30%) |
Apr 28, 2004 | 21.21 | 21.27 | 20.78 | 20.94 | 736,328 | -0.42(-1.99%) |
Apr 27, 2004 | 21.70 | 21.83 | 21.35 | 21.36 | 591,326 | -0.25(-1.18%) |
Apr 26, 2004 | 21.77 | 22.01 | 21.47 | 21.61 | 635,651 | -0.24(-1.09%) |
Apr 23, 2004 | 22.05 | 22.10 | 21.79 | 21.85 | 433,356 | -0.19(-0.85%) |
Apr 22, 2004 | 21.63 | 22.18 | 21.63 | 22.04 | 508,922 | +0.09(+0.43%) |
Apr 21, 2004 | 21.66 | 22.06 | 21.42 | 21.94 | 523,658 | +0.35(+1.61%) |
Apr 20, 2004 | 22.18 | 22.22 | 21.60 | 21.60 | 907,147 | -0.59(-2.64%) |
Apr 19, 2004 | 22.53 | 22.53 | 22.07 | 22.18 | 438,896 | -0.27(-1.21%) |
Apr 16, 2004 | 22.65 | 22.65 | 22.20 | 22.45 | 404,473 | -0.01(-0.04%) |
Apr 15, 2004 | 22.48 | 22.69 | 22.26 | 22.46 | 351,777 | -0.02(-0.08%) |
Apr 14, 2004 | 22.66 | 22.66 | 22.30 | 22.48 | 465,775 | -0.39(-1.71%) |
Apr 13, 2004 | 22.96 | 23.07 | 22.78 | 22.87 | 445,970 | -0.15(-0.66%) |
Apr 12, 2004 | 22.96 | 23.21 | 22.86 | 23.02 | 321,716 | +0.04(+0.18%) |
Apr 08, 2004 | 23.07 | 23.22 | 22.91 | 22.98 | 446,559 | -0.09(-0.40%) |
Apr 07, 2004 | 22.95 | 23.16 | 22.73 | 23.07 | 502,084 | +0.08(+0.37%) |
Apr 06, 2004 | 22.51 | 23.04 | 22.51 | 22.99 | 938,152 | +0.29(+1.27%) |
Apr 05, 2004 | 22.34 | 22.71 | 22.24 | 22.70 | 880,033 | +0.44(+1.98%) |
Apr 02, 2004 | 22.22 | 22.61 | 22.17 | 22.26 | 432,295 | +0.24(+1.08%) |