Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.67 | 19.92 | 19.59 | 19.72 | 117,085 | +0.05(+0.24%) |
Jun 29, 2004 | 19.43 | 19.92 | 19.41 | 19.67 | 176,742 | +0.34(+1.75%) |
Jun 28, 2004 | 20.44 | 20.73 | 19.32 | 19.33 | 183,960 | -1.11(-5.44%) |
Jun 25, 2004 | 20.40 | 20.73 | 20.19 | 20.44 | 169,417 | +0.04(+0.18%) |
Jun 24, 2004 | 20.44 | 20.59 | 20.40 | 20.40 | 61,355 | -0.13(-0.64%) |
Jun 23, 2004 | 20.67 | 20.73 | 20.34 | 20.54 | 64,433 | -0.13(-0.64%) |
Jun 22, 2004 | 20.12 | 20.69 | 19.88 | 20.67 | 88,848 | +0.46(+2.28%) |
Jun 21, 2004 | 20.63 | 20.73 | 20.20 | 20.21 | 64,858 | -0.28(-1.38%) |
Jun 18, 2004 | 20.26 | 20.49 | 20.10 | 20.49 | 171,222 | +0.24(+1.16%) |
Jun 17, 2004 | 20.25 | 20.36 | 19.97 | 20.25 | 95,642 | +0.07(+0.33%) |
Jun 16, 2004 | 20.18 | 20.34 | 20.02 | 20.19 | 90,441 | +0.20(+0.99%) |
Jun 15, 2004 | 20.02 | 20.11 | 19.91 | 19.99 | 90,228 | +0.13(+0.66%) |
Jun 14, 2004 | 20.21 | 20.25 | 19.86 | 19.86 | 81,418 | -0.44(-2.18%) |
Jun 10, 2004 | 20.44 | 20.72 | 20.30 | 20.30 | 77,702 | -0.22(-1.06%) |
Jun 09, 2004 | 20.81 | 20.84 | 20.47 | 20.52 | 62,310 | -0.17(-0.82%) |
Jun 08, 2004 | 20.40 | 20.70 | 20.20 | 20.69 | 194,469 | +0.24(+1.20%) |
Jun 07, 2004 | 20.40 | 20.49 | 20.37 | 20.44 | 96,385 | +0.11(+0.56%) |
Jun 04, 2004 | 20.11 | 20.73 | 20.02 | 20.33 | 74,836 | +0.41(+2.03%) |
Jun 03, 2004 | 20.62 | 20.63 | 19.92 | 19.92 | 108,699 | -0.79(-3.82%) |
Jun 02, 2004 | 20.91 | 21.03 | 20.61 | 20.72 | 133,113 | -0.32(-1.52%) |
Jun 01, 2004 | 21.32 | 21.44 | 20.62 | 21.04 | 110,185 | -0.17(-0.80%) |
May 28, 2004 | 21.29 | 21.30 | 21.00 | 21.21 | 43,097 | -0.18(-0.84%) |
May 27, 2004 | 21.53 | 21.66 | 21.21 | 21.38 | 73,244 | -0.02(-0.09%) |
May 26, 2004 | 21.10 | 21.64 | 21.02 | 21.40 | 90,971 | +0.40(+1.88%) |
May 25, 2004 | 21.00 | 21.01 | 20.66 | 21.01 | 86,195 | +0.00(+0.00%) |
May 24, 2004 | 20.63 | 21.01 | 20.49 | 21.01 | 189,586 | +0.38(+1.83%) |
May 21, 2004 | 20.40 | 20.63 | 20.38 | 20.63 | 100,419 | +0.30(+1.48%) |
May 20, 2004 | 20.54 | 20.54 | 20.28 | 20.33 | 120,375 | -0.21(-1.01%) |
May 19, 2004 | 19.92 | 20.64 | 19.91 | 20.54 | 167,825 | +0.66(+3.32%) |
May 18, 2004 | 19.81 | 20.00 | 19.70 | 19.88 | 111,565 | +0.16(+0.81%) |
May 17, 2004 | 20.24 | 20.24 | 19.70 | 19.72 | 133,857 | -0.70(-3.41%) |
May 14, 2004 | 20.22 | 20.41 | 19.93 | 20.41 | 177,697 | +0.20(+0.98%) |
May 13, 2004 | 20.20 | 20.42 | 19.97 | 20.22 | 154,131 | -0.22(-1.06%) |
May 12, 2004 | 20.64 | 20.68 | 20.02 | 20.43 | 112,520 | -0.09(-0.46%) |
May 11, 2004 | 20.31 | 20.56 | 20.30 | 20.53 | 109,017 | +0.36(+1.77%) |
May 10, 2004 | 20.56 | 20.56 | 19.92 | 20.17 | 161,244 | -0.39(-1.88%) |
May 07, 2004 | 21.13 | 21.42 | 20.55 | 20.56 | 139,483 | -0.57(-2.72%) |
May 06, 2004 | 21.95 | 22.18 | 20.74 | 21.13 | 206,358 | -0.68(-3.11%) |
May 05, 2004 | 22.12 | 22.13 | 21.67 | 21.81 | 135,024 | -0.12(-0.56%) |
May 04, 2004 | 21.53 | 22.03 | 21.45 | 21.93 | 239,053 | +0.45(+2.11%) |
May 03, 2004 | 22.19 | 22.19 | 20.78 | 21.48 | 373,228 | -0.75(-3.39%) |
Apr 30, 2004 | 22.37 | 22.37 | 21.67 | 22.23 | 231,941 | +0.24(+1.07%) |
Apr 29, 2004 | 23.93 | 23.94 | 21.57 | 22.00 | 429,276 | -2.40(-9.85%) |
Apr 28, 2004 | 25.09 | 25.09 | 24.33 | 24.40 | 71,333 | -0.68(-2.70%) |
Apr 27, 2004 | 24.92 | 25.44 | 24.66 | 25.08 | 59,232 | +0.16(+0.64%) |
Apr 26, 2004 | 25.19 | 25.19 | 24.40 | 24.92 | 47,343 | -0.27(-1.08%) |
Apr 23, 2004 | 25.43 | 25.44 | 24.40 | 25.19 | 78,976 | -0.24(-0.93%) |
Apr 22, 2004 | 24.78 | 25.48 | 24.78 | 25.43 | 94,793 | +0.58(+2.35%) |
Apr 21, 2004 | 24.24 | 24.84 | 23.55 | 24.84 | 201,369 | +0.60(+2.49%) |
Apr 20, 2004 | 25.11 | 25.11 | 24.24 | 24.24 | 134,600 | -0.87(-3.45%) |
Apr 19, 2004 | 25.67 | 25.67 | 24.96 | 25.11 | 114,855 | -0.66(-2.56%) |
Apr 16, 2004 | 25.87 | 25.91 | 25.62 | 25.77 | 77,172 | -0.15(-0.58%) |
Apr 15, 2004 | 26.14 | 26.26 | 25.53 | 25.92 | 73,881 | -0.24(-0.94%) |
Apr 14, 2004 | 26.48 | 26.52 | 26.05 | 26.16 | 90,441 | -0.41(-1.56%) |
Apr 13, 2004 | 27.04 | 27.23 | 26.42 | 26.58 | 135,024 | -0.17(-0.63%) |
Apr 12, 2004 | 25.55 | 26.89 | 25.55 | 26.74 | 153,176 | +1.21(+4.72%) |
Apr 08, 2004 | 25.69 | 26.10 | 25.54 | 25.54 | 93,094 | -0.38(-1.45%) |
Apr 07, 2004 | 26.21 | 26.24 | 25.74 | 25.92 | 77,384 | -0.39(-1.47%) |
Apr 06, 2004 | 26.15 | 26.38 | 25.92 | 26.30 | 143,410 | +0.40(+1.53%) |
Apr 05, 2004 | 25.06 | 25.91 | 25.06 | 25.91 | 131,734 | +0.85(+3.38%) |
Apr 02, 2004 | 24.82 | 25.08 | 24.82 | 25.06 | 111,883 | +0.33(+1.33%) |