Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.11 | 21.26 | 20.93 | 21.20 | 1,654,494 | +0.08(+0.40%) |
Jun 29, 2004 | 21.09 | 21.29 | 20.97 | 21.12 | 1,981,047 | +0.02(+0.08%) |
Jun 28, 2004 | 21.72 | 21.77 | 20.99 | 21.10 | 1,258,118 | -0.39(-1.80%) |
Jun 25, 2004 | 21.14 | 21.63 | 21.14 | 21.49 | 1,654,019 | +0.44(+2.08%) |
Jun 24, 2004 | 21.05 | 21.39 | 20.97 | 21.05 | 1,755,547 | +0.05(+0.24%) |
Jun 23, 2004 | 20.95 | 21.10 | 20.69 | 21.00 | 2,832,577 | +0.03(+0.12%) |
Jun 22, 2004 | 20.46 | 21.04 | 20.46 | 20.98 | 2,053,363 | +0.42(+2.05%) |
Jun 21, 2004 | 20.97 | 21.04 | 20.52 | 20.56 | 2,283,019 | -0.14(-0.69%) |
Jun 18, 2004 | 20.38 | 20.90 | 20.32 | 20.70 | 5,235,531 | +0.08(+0.37%) |
Jun 17, 2004 | 21.73 | 22.06 | 19.45 | 20.62 | 18,802,076 | -3.00(-12.69%) |
Jun 16, 2004 | 23.92 | 23.92 | 23.22 | 23.62 | 2,690,438 | -0.13(-0.53%) |
Jun 15, 2004 | 23.39 | 24.11 | 23.39 | 23.75 | 1,261,087 | +0.62(+2.69%) |
Jun 14, 2004 | 23.62 | 23.68 | 23.04 | 23.12 | 1,306,211 | -0.59(-2.49%) |
Jun 10, 2004 | 23.75 | 23.91 | 23.51 | 23.71 | 861,980 | +0.23(+0.97%) |
Jun 09, 2004 | 24.17 | 24.17 | 23.32 | 23.49 | 1,529,929 | -0.68(-2.82%) |
Jun 08, 2004 | 24.32 | 24.35 | 23.95 | 24.17 | 1,290,061 | -0.32(-1.31%) |
Jun 07, 2004 | 23.68 | 24.51 | 23.63 | 24.49 | 1,251,231 | +1.04(+4.42%) |
Jun 04, 2004 | 23.51 | 23.75 | 23.37 | 23.45 | 1,011,957 | +0.40(+1.75%) |
Jun 03, 2004 | 23.54 | 23.60 | 23.05 | 23.05 | 977,283 | -0.66(-2.77%) |
Jun 02, 2004 | 23.89 | 24.00 | 23.45 | 23.71 | 618,669 | -0.14(-0.60%) |
Jun 01, 2004 | 23.69 | 24.08 | 23.60 | 23.85 | 787,289 | +0.01(+0.04%) |
May 28, 2004 | 23.91 | 23.97 | 23.60 | 23.84 | 796,076 | +0.02(+0.07%) |
May 27, 2004 | 23.95 | 24.21 | 23.65 | 23.82 | 1,235,319 | +0.08(+0.35%) |
May 26, 2004 | 23.35 | 23.88 | 23.32 | 23.74 | 1,843,419 | +0.40(+1.70%) |
May 25, 2004 | 22.88 | 23.44 | 22.66 | 23.34 | 1,155,878 | +0.50(+2.17%) |
May 24, 2004 | 22.91 | 23.10 | 22.57 | 22.85 | 928,003 | +0.05(+0.22%) |
May 21, 2004 | 22.58 | 22.92 | 22.50 | 22.80 | 1,081,780 | +0.26(+1.16%) |
May 20, 2004 | 22.36 | 22.64 | 22.22 | 22.54 | 1,788,559 | +0.08(+0.38%) |
May 19, 2004 | 22.36 | 22.95 | 22.29 | 22.45 | 2,709,912 | +0.84(+3.90%) |
May 18, 2004 | 21.54 | 21.76 | 21.31 | 21.61 | 815,906 | +0.21(+0.98%) |
May 17, 2004 | 21.26 | 21.43 | 20.72 | 21.40 | 1,871,206 | -0.14(-0.66%) |
May 14, 2004 | 22.23 | 22.23 | 21.38 | 21.54 | 2,255,707 | -0.69(-3.11%) |
May 13, 2004 | 22.19 | 22.64 | 22.03 | 22.23 | 1,023,713 | +0.00(+0.00%) |
May 12, 2004 | 22.48 | 22.53 | 21.42 | 22.23 | 2,217,708 | -0.24(-1.09%) |
May 11, 2004 | 22.40 | 22.89 | 22.24 | 22.48 | 2,619,071 | +0.62(+2.85%) |
May 10, 2004 | 22.06 | 22.19 | 21.60 | 21.85 | 2,322,086 | -0.37(-1.67%) |
May 07, 2004 | 22.78 | 23.15 | 22.22 | 22.22 | 1,912,886 | -0.75(-3.26%) |
May 06, 2004 | 22.78 | 23.17 | 22.54 | 22.97 | 1,668,506 | -0.04(-0.18%) |
May 05, 2004 | 22.82 | 23.03 | 22.80 | 23.02 | 1,436,357 | +0.32(+1.41%) |
May 04, 2004 | 22.53 | 22.90 | 22.32 | 22.70 | 2,119,505 | +0.17(+0.75%) |
May 03, 2004 | 22.26 | 22.87 | 22.19 | 22.53 | 1,699,499 | +0.30(+1.36%) |
Apr 30, 2004 | 22.68 | 22.83 | 21.95 | 22.22 | 1,606,758 | -0.45(-2.01%) |
Apr 29, 2004 | 23.08 | 23.16 | 22.32 | 22.68 | 1,699,380 | -0.40(-1.75%) |
Apr 28, 2004 | 23.98 | 24.04 | 22.95 | 23.08 | 2,154,179 | -1.17(-4.83%) |
Apr 27, 2004 | 24.40 | 24.84 | 24.23 | 24.25 | 1,140,440 | -0.12(-0.48%) |
Apr 26, 2004 | 25.05 | 25.16 | 24.16 | 24.37 | 1,182,239 | -0.72(-2.89%) |
Apr 23, 2004 | 24.63 | 25.19 | 24.57 | 25.10 | 2,073,669 | +0.76(+3.11%) |
Apr 22, 2004 | 23.96 | 24.67 | 23.60 | 24.34 | 1,676,699 | +0.17(+0.70%) |
Apr 21, 2004 | 23.79 | 24.50 | 23.79 | 24.17 | 2,146,935 | +0.54(+2.28%) |
Apr 20, 2004 | 24.12 | 24.37 | 23.60 | 23.63 | 1,390,758 | -0.49(-2.02%) |
Apr 19, 2004 | 23.86 | 24.24 | 23.80 | 24.12 | 1,483,380 | +0.11(+0.46%) |
Apr 16, 2004 | 24.63 | 24.63 | 23.79 | 24.01 | 1,793,308 | -0.41(-1.69%) |
Apr 15, 2004 | 25.10 | 25.10 | 23.88 | 24.42 | 1,745,097 | -0.67(-2.68%) |
Apr 14, 2004 | 24.97 | 25.55 | 24.85 | 25.10 | 1,058,743 | -0.17(-0.67%) |
Apr 13, 2004 | 25.77 | 25.79 | 25.05 | 25.26 | 1,255,862 | -0.32(-1.25%) |
Apr 12, 2004 | 25.52 | 25.79 | 25.50 | 25.58 | 875,873 | +0.07(+0.26%) |
Apr 08, 2004 | 25.94 | 26.08 | 25.31 | 25.52 | 887,511 | -0.07(-0.26%) |
Apr 07, 2004 | 25.58 | 25.74 | 25.26 | 25.58 | 1,105,173 | -0.14(-0.56%) |
Apr 06, 2004 | 26.27 | 26.27 | 25.52 | 25.73 | 2,060,963 | -0.79(-2.99%) |
Apr 05, 2004 | 25.79 | 26.52 | 25.59 | 26.52 | 2,082,812 | +0.73(+2.84%) |
Apr 02, 2004 | 25.39 | 25.85 | 25.39 | 25.79 | 1,992,090 | +0.67(+2.65%) |