Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.68 | 22.71 | 22.27 | 22.60 | 1,398,290 | +0.01(+0.03%) |
Jun 29, 2004 | 22.87 | 22.87 | 22.44 | 22.60 | 1,196,875 | -0.24(-1.07%) |
Jun 28, 2004 | 22.96 | 23.04 | 22.74 | 22.84 | 1,180,340 | -0.06(-0.25%) |
Jun 25, 2004 | 22.91 | 22.99 | 22.77 | 22.90 | 1,794,434 | -0.01(-0.05%) |
Jun 24, 2004 | 22.93 | 23.03 | 22.88 | 22.91 | 1,133,197 | -0.01(-0.05%) |
Jun 23, 2004 | 22.65 | 22.94 | 22.58 | 22.92 | 2,567,020 | +0.20(+0.88%) |
Jun 22, 2004 | 22.60 | 22.78 | 22.60 | 22.72 | 2,576,695 | +0.03(+0.15%) |
Jun 21, 2004 | 22.47 | 22.75 | 22.38 | 22.69 | 1,764,002 | +0.22(+0.96%) |
Jun 18, 2004 | 22.24 | 22.49 | 22.08 | 22.47 | 2,672,741 | +0.23(+1.05%) |
Jun 17, 2004 | 22.18 | 22.28 | 22.04 | 22.24 | 910,849 | +0.06(+0.26%) |
Jun 16, 2004 | 22.23 | 22.33 | 22.14 | 22.18 | 1,041,021 | +0.03(+0.15%) |
Jun 15, 2004 | 22.23 | 22.24 | 22.05 | 22.15 | 1,795,841 | +0.20(+0.91%) |
Jun 14, 2004 | 22.09 | 22.11 | 21.95 | 21.95 | 1,901,913 | -0.26(-1.15%) |
Jun 10, 2004 | 22.17 | 22.20 | 22.04 | 22.20 | 854,031 | +0.16(+0.75%) |
Jun 09, 2004 | 22.23 | 22.31 | 21.99 | 22.04 | 1,202,328 | -0.20(-0.89%) |
Jun 08, 2004 | 22.37 | 22.37 | 22.07 | 22.24 | 1,684,140 | -0.09(-0.41%) |
Jun 07, 2004 | 22.28 | 22.40 | 22.28 | 22.33 | 1,464,607 | +0.05(+0.20%) |
Jun 04, 2004 | 22.11 | 22.36 | 22.09 | 22.28 | 1,895,053 | +0.23(+1.06%) |
Jun 03, 2004 | 22.33 | 22.34 | 22.04 | 22.05 | 1,889,424 | -0.28(-1.25%) |
Jun 02, 2004 | 22.30 | 22.36 | 22.20 | 22.33 | 1,219,919 | +0.11(+0.51%) |
Jun 01, 2004 | 22.41 | 22.43 | 22.19 | 22.22 | 1,950,288 | -0.10(-0.46%) |
May 28, 2004 | 22.11 | 22.32 | 22.05 | 22.32 | 2,439,135 | +0.26(+1.16%) |
May 27, 2004 | 22.10 | 22.33 | 22.00 | 22.06 | 2,587,425 | +0.02(+0.08%) |
May 26, 2004 | 21.85 | 22.08 | 21.66 | 22.05 | 2,187,939 | +0.23(+1.07%) |
May 25, 2004 | 21.65 | 21.88 | 21.57 | 21.81 | 1,931,642 | +0.16(+0.74%) |
May 24, 2004 | 21.52 | 21.71 | 21.47 | 21.65 | 1,805,340 | +0.17(+0.79%) |
May 21, 2004 | 21.49 | 21.52 | 21.37 | 21.48 | 1,838,059 | +0.15(+0.69%) |
May 20, 2004 | 21.24 | 21.43 | 21.21 | 21.34 | 2,069,729 | +0.15(+0.72%) |
May 19, 2004 | 21.53 | 21.60 | 21.18 | 21.18 | 2,316,000 | -0.29(-1.35%) |
May 18, 2004 | 21.48 | 21.52 | 21.38 | 21.47 | 2,852,694 | +0.10(+0.45%) |
May 17, 2004 | 21.65 | 21.65 | 21.20 | 21.37 | 2,851,111 | -0.33(-1.52%) |
May 14, 2004 | 21.49 | 21.77 | 21.47 | 21.70 | 3,868,737 | +0.20(+0.95%) |
May 13, 2004 | 21.48 | 21.56 | 21.40 | 21.50 | 3,104,770 | -0.02(-0.08%) |
May 12, 2004 | 21.52 | 21.74 | 21.32 | 21.52 | 16,743,947 | +0.06(+0.29%) |
May 11, 2004 | 21.57 | 21.89 | 21.16 | 21.45 | 7,898,606 | -0.71(-3.21%) |
May 10, 2004 | 22.28 | 22.40 | 22.03 | 22.16 | 3,300,027 | -0.56(-2.48%) |
May 07, 2004 | 23.57 | 23.57 | 22.71 | 22.73 | 4,566,563 | -0.86(-3.64%) |
May 06, 2004 | 23.31 | 23.64 | 23.23 | 23.59 | 1,376,301 | +0.14(+0.58%) |
May 05, 2004 | 23.42 | 23.56 | 23.36 | 23.45 | 1,577,188 | +0.01(+0.02%) |
May 04, 2004 | 23.39 | 23.58 | 23.28 | 23.44 | 1,357,479 | +0.03(+0.12%) |
May 03, 2004 | 23.36 | 23.44 | 23.14 | 23.42 | 1,623,627 | -0.01(-0.05%) |
Apr 30, 2004 | 23.48 | 23.58 | 23.25 | 23.43 | 2,053,194 | -0.01(-0.05%) |
Apr 29, 2004 | 23.72 | 23.85 | 23.32 | 23.44 | 1,642,625 | -0.21(-0.89%) |
Apr 28, 2004 | 23.82 | 23.88 | 23.64 | 23.65 | 1,252,286 | -0.19(-0.81%) |
Apr 27, 2004 | 23.93 | 23.96 | 23.73 | 23.84 | 1,426,963 | +0.01(+0.02%) |
Apr 26, 2004 | 23.96 | 24.06 | 23.76 | 23.84 | 2,337,988 | -0.12(-0.50%) |
Apr 23, 2004 | 24.04 | 24.04 | 23.72 | 23.96 | 2,187,060 | -0.13(-0.54%) |
Apr 22, 2004 | 23.73 | 24.28 | 23.56 | 24.09 | 3,355,262 | +0.36(+1.51%) |
Apr 21, 2004 | 23.73 | 23.84 | 23.54 | 23.73 | 1,525,647 | +0.03(+0.12%) |
Apr 20, 2004 | 23.85 | 24.05 | 23.70 | 23.70 | 1,189,839 | -0.19(-0.81%) |
Apr 19, 2004 | 23.96 | 23.99 | 23.82 | 23.89 | 920,876 | -0.17(-0.71%) |
Apr 16, 2004 | 23.98 | 24.09 | 23.92 | 24.06 | 1,682,380 | +0.08(+0.33%) |
Apr 15, 2004 | 23.94 | 24.05 | 23.86 | 23.98 | 2,104,207 | +0.16(+0.69%) |
Apr 14, 2004 | 23.90 | 24.04 | 23.67 | 23.82 | 2,612,932 | -0.14(-0.59%) |
Apr 13, 2004 | 24.27 | 24.27 | 23.68 | 23.96 | 3,080,319 | -0.32(-1.31%) |
Apr 12, 2004 | 24.58 | 24.72 | 24.23 | 24.28 | 2,514,951 | -0.39(-1.59%) |
Apr 08, 2004 | 24.63 | 24.73 | 24.47 | 24.67 | 1,236,455 | +0.05(+0.21%) |
Apr 07, 2004 | 24.91 | 25.00 | 24.62 | 24.62 | 2,257,599 | -0.33(-1.32%) |
Apr 06, 2004 | 25.03 | 25.12 | 24.92 | 24.95 | 952,012 | -0.17(-0.68%) |
Apr 05, 2004 | 24.94 | 25.13 | 24.84 | 25.12 | 1,061,250 | +0.18(+0.73%) |
Apr 02, 2004 | 25.10 | 25.10 | 24.86 | 24.94 | 1,751,336 | -0.15(-0.61%) |