Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,693 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,895,675 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,238,411 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.56 | 20.24 | 20.89 | 22,266,284 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,922 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.78 | 22.60 | 22.75 | 3,309,980 | -0.03(-0.14%) |
Jun 22, 2004 | 22.70 | 22.83 | 22.48 | 22.78 | 4,055,383 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.21 | 22.46 | 22.67 | 5,171,540 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,715 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,453 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.58 | 23.31 | 23.44 | 1,788,480 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,881 | +0.28(+1.23%) |
Jun 14, 2004 | 23.42 | 23.44 | 23.00 | 23.10 | 2,292,237 | -0.46(-1.93%) |
Jun 10, 2004 | 23.66 | 23.72 | 23.40 | 23.55 | 1,947,142 | -0.02(-0.08%) |
Jun 09, 2004 | 23.74 | 23.87 | 23.51 | 23.57 | 2,123,343 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.55 | 23.92 | 2,959,689 | +0.18(+0.78%) |
Jun 07, 2004 | 23.45 | 23.76 | 23.23 | 23.73 | 1,685,033 | +0.38(+1.63%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,621,091 | -0.15(-0.65%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.50 | 2,466,164 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.74 | 23.33 | 23.65 | 2,564,090 | +0.16(+0.68%) |
Jun 01, 2004 | 23.00 | 23.52 | 22.91 | 23.49 | 2,990,869 | +0.39(+1.71%) |
May 28, 2004 | 23.31 | 23.37 | 23.10 | 23.10 | 1,668,306 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.37 | 22.88 | 23.35 | 2,681,665 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.10 | 22.63 | 23.02 | 2,125,942 | +0.16(+0.70%) |
May 25, 2004 | 22.20 | 23.01 | 22.20 | 22.86 | 4,392,683 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.52 | 22.16 | 22.28 | 2,035,974 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,577 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,372 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.46 | 22.58 | 3,278,475 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.86 | 22.50 | 22.66 | 3,030,819 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,541 | -0.62(-2.70%) |
May 14, 2004 | 23.21 | 23.46 | 22.78 | 23.05 | 2,158,908 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,205 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.02 | 4,288,586 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.29 | 22.94 | 23.22 | 3,387,931 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.29 | 5,776,632 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,642,131 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.81 | 3,948,526 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,950 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.10 | 22.63 | 22.80 | 3,896,559 | -0.31(-1.36%) |
May 03, 2004 | 22.93 | 23.31 | 22.74 | 23.12 | 3,198,738 | +0.23(+1.00%) |
Apr 30, 2004 | 22.94 | 23.21 | 22.73 | 22.89 | 3,464,257 | +0.19(+0.84%) |
Apr 29, 2004 | 22.57 | 23.23 | 22.52 | 22.70 | 3,421,385 | -0.15(-0.67%) |
Apr 28, 2004 | 23.04 | 23.15 | 22.56 | 22.85 | 2,513,422 | -0.09(-0.38%) |
Apr 27, 2004 | 22.90 | 23.26 | 22.72 | 22.94 | 3,688,528 | +0.24(+1.06%) |
Apr 26, 2004 | 23.33 | 23.33 | 22.52 | 22.70 | 4,990,467 | -0.61(-2.62%) |
Apr 23, 2004 | 23.55 | 23.57 | 23.25 | 23.31 | 3,158,626 | -0.38(-1.61%) |
Apr 22, 2004 | 23.31 | 23.90 | 23.20 | 23.69 | 2,871,020 | +0.28(+1.18%) |
Apr 21, 2004 | 23.43 | 23.57 | 22.94 | 23.41 | 3,424,145 | +0.02(+0.08%) |
Apr 20, 2004 | 23.94 | 24.00 | 23.34 | 23.39 | 2,619,792 | -0.60(-2.51%) |
Apr 19, 2004 | 23.89 | 24.04 | 23.72 | 24.00 | 2,279,894 | +0.20(+0.85%) |
Apr 16, 2004 | 24.00 | 24.02 | 23.68 | 23.79 | 5,000,860 | -0.10(-0.41%) |
Apr 15, 2004 | 23.79 | 24.05 | 23.73 | 23.89 | 4,878,088 | +0.18(+0.78%) |
Apr 14, 2004 | 23.39 | 23.82 | 23.29 | 23.71 | 2,675,494 | +0.22(+0.92%) |
Apr 13, 2004 | 23.86 | 24.09 | 23.34 | 23.49 | 3,857,584 | -0.33(-1.40%) |
Apr 12, 2004 | 23.26 | 23.86 | 23.26 | 23.82 | 2,719,666 | +0.60(+2.57%) |
Apr 08, 2004 | 23.36 | 23.55 | 23.11 | 23.23 | 2,074,787 | -0.13(-0.55%) |
Apr 07, 2004 | 23.15 | 23.47 | 23.14 | 23.36 | 2,416,308 | -0.12(-0.52%) |
Apr 06, 2004 | 23.36 | 23.55 | 22.90 | 23.48 | 4,063,503 | -0.09(-0.37%) |
Apr 05, 2004 | 23.50 | 23.68 | 23.11 | 23.57 | 4,448,872 | -0.06(-0.26%) |
Apr 02, 2004 | 22.93 | 23.86 | 22.85 | 23.63 | 8,856,008 | +1.32(+5.94%) |