Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.35 | 24.47 | 24.25 | 24.44 | 477,494 | +0.05(+0.19%) |
Jun 29, 2004 | 24.70 | 24.72 | 24.26 | 24.39 | 671,213 | -0.30(-1.23%) |
Jun 28, 2004 | 23.79 | 24.96 | 23.75 | 24.69 | 1,803,504 | +0.90(+3.78%) |
Jun 25, 2004 | 23.14 | 23.79 | 22.98 | 23.79 | 3,028,667 | +0.69(+2.99%) |
Jun 24, 2004 | 23.28 | 23.37 | 23.07 | 23.10 | 397,052 | -0.10(-0.44%) |
Jun 23, 2004 | 22.52 | 23.20 | 22.39 | 23.20 | 519,240 | +0.73(+3.24%) |
Jun 22, 2004 | 22.68 | 22.73 | 22.09 | 22.48 | 716,476 | -0.15(-0.66%) |
Jun 21, 2004 | 22.81 | 22.87 | 22.60 | 22.62 | 282,838 | -0.12(-0.54%) |
Jun 18, 2004 | 22.91 | 23.01 | 22.73 | 22.75 | 556,295 | -0.17(-0.73%) |
Jun 17, 2004 | 22.59 | 22.95 | 22.35 | 22.91 | 789,414 | +0.37(+1.65%) |
Jun 16, 2004 | 22.72 | 22.73 | 22.36 | 22.54 | 239,685 | -0.09(-0.41%) |
Jun 15, 2004 | 22.21 | 22.80 | 22.21 | 22.64 | 408,544 | +0.57(+2.59%) |
Jun 14, 2004 | 22.66 | 22.66 | 22.00 | 22.07 | 838,430 | -0.60(-2.63%) |
Jun 10, 2004 | 22.68 | 22.83 | 22.48 | 22.66 | 561,454 | -0.00(-0.02%) |
Jun 09, 2004 | 23.14 | 23.21 | 22.66 | 22.67 | 514,315 | -0.46(-2.01%) |
Jun 08, 2004 | 23.11 | 23.25 | 23.03 | 23.13 | 403,853 | +0.02(+0.09%) |
Jun 07, 2004 | 22.89 | 23.12 | 22.84 | 23.11 | 371,019 | +0.31(+1.35%) |
Jun 04, 2004 | 22.64 | 22.92 | 22.52 | 22.80 | 704,750 | +0.25(+1.10%) |
Jun 03, 2004 | 22.53 | 22.69 | 22.35 | 22.56 | 410,420 | -0.02(-0.09%) |
Jun 02, 2004 | 22.39 | 22.66 | 22.19 | 22.58 | 463,657 | +0.27(+1.20%) |
Jun 01, 2004 | 22.02 | 22.38 | 21.94 | 22.31 | 525,103 | +0.24(+1.10%) |
May 28, 2004 | 22.03 | 22.09 | 21.74 | 22.07 | 391,658 | +0.02(+0.10%) |
May 27, 2004 | 21.84 | 22.15 | 21.84 | 22.04 | 604,607 | +0.20(+0.92%) |
May 26, 2004 | 21.53 | 21.90 | 21.46 | 21.84 | 616,099 | +0.27(+1.27%) |
May 25, 2004 | 21.02 | 21.57 | 20.91 | 21.57 | 401,039 | +0.48(+2.26%) |
May 24, 2004 | 21.00 | 21.40 | 20.97 | 21.09 | 366,094 | +0.19(+0.90%) |
May 21, 2004 | 20.81 | 20.93 | 20.49 | 20.91 | 350,381 | +0.19(+0.91%) |
May 20, 2004 | 20.89 | 20.94 | 20.38 | 20.72 | 891,667 | -0.25(-1.20%) |
May 19, 2004 | 21.17 | 21.43 | 20.89 | 20.97 | 469,051 | -0.09(-0.45%) |
May 18, 2004 | 20.91 | 21.11 | 20.91 | 21.06 | 643,304 | +0.15(+0.71%) |
May 17, 2004 | 21.11 | 21.11 | 20.68 | 20.91 | 808,410 | -0.36(-1.70%) |
May 14, 2004 | 21.31 | 21.58 | 21.20 | 21.28 | 694,196 | -0.14(-0.66%) |
May 13, 2004 | 21.75 | 21.78 | 21.28 | 21.42 | 428,947 | -0.38(-1.76%) |
May 12, 2004 | 21.90 | 21.92 | 21.03 | 21.80 | 637,206 | -0.07(-0.31%) |
May 11, 2004 | 21.38 | 21.87 | 21.34 | 21.87 | 636,737 | +0.55(+2.58%) |
May 10, 2004 | 21.72 | 21.72 | 21.17 | 21.32 | 899,172 | -0.51(-2.34%) |
May 07, 2004 | 22.77 | 22.92 | 21.83 | 21.83 | 548,556 | -0.96(-4.23%) |
May 06, 2004 | 23.03 | 23.03 | 22.53 | 22.79 | 645,884 | -0.23(-1.00%) |
May 05, 2004 | 22.92 | 23.13 | 22.77 | 23.03 | 638,144 | +0.14(+0.61%) |
May 04, 2004 | 22.93 | 23.24 | 22.67 | 22.88 | 1,234,778 | +0.06(+0.26%) |
May 03, 2004 | 22.34 | 23.12 | 22.33 | 22.82 | 1,225,397 | +0.99(+4.55%) |
Apr 30, 2004 | 22.14 | 22.27 | 21.56 | 21.83 | 615,630 | -0.16(-0.72%) |
Apr 29, 2004 | 22.49 | 22.66 | 21.95 | 21.99 | 1,109,776 | -0.54(-2.39%) |
Apr 28, 2004 | 22.81 | 22.81 | 22.49 | 22.53 | 1,147,066 | -0.26(-1.16%) |
Apr 27, 2004 | 22.19 | 23.28 | 21.92 | 22.79 | 3,283,597 | -0.87(-3.69%) |
Apr 26, 2004 | 23.54 | 23.86 | 23.25 | 23.66 | 649,167 | +0.43(+1.85%) |
Apr 23, 2004 | 23.45 | 23.45 | 22.92 | 23.23 | 803,485 | -0.17(-0.75%) |
Apr 22, 2004 | 23.07 | 23.57 | 23.07 | 23.41 | 455,918 | +0.35(+1.54%) |
Apr 21, 2004 | 22.64 | 23.29 | 22.57 | 23.05 | 470,458 | +0.49(+2.19%) |
Apr 20, 2004 | 23.30 | 23.41 | 22.51 | 22.56 | 637,910 | -0.74(-3.18%) |
Apr 19, 2004 | 23.13 | 23.36 | 22.84 | 23.30 | 309,105 | +0.20(+0.89%) |
Apr 16, 2004 | 23.39 | 23.39 | 22.96 | 23.10 | 559,344 | -0.25(-1.08%) |
Apr 15, 2004 | 23.22 | 23.58 | 23.15 | 23.35 | 265,952 | +0.05(+0.20%) |
Apr 14, 2004 | 23.41 | 23.53 | 23.19 | 23.30 | 284,245 | -0.21(-0.89%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.41 | 23.51 | 546,679 | -0.71(-2.92%) |
Apr 12, 2004 | 23.98 | 24.33 | 23.77 | 24.22 | 427,775 | +0.29(+1.23%) |
Apr 08, 2004 | 24.09 | 24.18 | 23.86 | 23.92 | 264,545 | -0.08(-0.34%) |
Apr 07, 2004 | 24.11 | 24.21 | 23.69 | 24.01 | 376,648 | -0.17(-0.69%) |
Apr 06, 2004 | 24.45 | 24.59 | 24.10 | 24.17 | 525,338 | -0.75(-3.01%) |
Apr 05, 2004 | 24.59 | 24.94 | 24.40 | 24.92 | 463,892 | +0.35(+1.42%) |
Apr 02, 2004 | 23.93 | 24.60 | 23.93 | 24.57 | 397,052 | +0.81(+3.41%) |