Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.86 | 23.90 | 23.46 | 23.85 | 267,683 | +0.26(+1.09%) |
Jun 29, 2004 | 23.61 | 23.94 | 23.51 | 23.60 | 733,769 | +0.16(+0.67%) |
Jun 28, 2004 | 23.04 | 23.73 | 22.97 | 23.44 | 659,311 | +0.52(+2.28%) |
Jun 25, 2004 | 22.65 | 27.32 | 22.35 | 22.92 | 2,007,279 | +0.45(+2.01%) |
Jun 24, 2004 | 22.76 | 22.81 | 22.24 | 22.47 | 401,870 | -0.29(-1.26%) |
Jun 23, 2004 | 21.94 | 22.76 | 21.74 | 22.75 | 659,886 | +1.13(+5.20%) |
Jun 22, 2004 | 21.49 | 21.66 | 21.15 | 21.63 | 523,513 | +0.11(+0.50%) |
Jun 21, 2004 | 21.78 | 21.94 | 21.45 | 21.52 | 536,172 | -0.33(-1.51%) |
Jun 18, 2004 | 22.07 | 22.38 | 21.78 | 21.85 | 686,125 | -0.35(-1.57%) |
Jun 17, 2004 | 22.12 | 22.25 | 21.59 | 22.20 | 548,601 | +0.08(+0.35%) |
Jun 16, 2004 | 22.01 | 22.12 | 21.59 | 22.12 | 280,802 | +0.12(+0.53%) |
Jun 15, 2004 | 21.61 | 22.00 | 21.48 | 22.00 | 434,208 | +0.60(+2.82%) |
Jun 14, 2004 | 22.13 | 22.15 | 21.20 | 21.40 | 745,278 | -0.70(-3.15%) |
Jun 10, 2004 | 22.03 | 22.38 | 21.87 | 22.09 | 653,096 | +0.02(+0.08%) |
Jun 09, 2004 | 23.34 | 23.40 | 21.86 | 22.08 | 996,389 | -1.18(-5.08%) |
Jun 08, 2004 | 22.74 | 23.55 | 22.53 | 23.26 | 648,378 | +0.53(+2.33%) |
Jun 07, 2004 | 22.91 | 23.19 | 22.43 | 22.73 | 875,322 | +0.03(+0.11%) |
Jun 04, 2004 | 21.29 | 23.35 | 21.22 | 22.70 | 1,961,821 | +1.62(+7.67%) |
Jun 03, 2004 | 21.31 | 21.46 | 20.93 | 21.08 | 326,030 | -0.23(-1.08%) |
Jun 02, 2004 | 21.38 | 21.57 | 21.08 | 21.32 | 318,089 | +0.09(+0.43%) |
Jun 01, 2004 | 21.41 | 21.41 | 21.04 | 21.22 | 293,001 | -0.15(-0.71%) |
May 28, 2004 | 21.18 | 21.47 | 21.12 | 21.38 | 209,451 | +0.27(+1.30%) |
May 27, 2004 | 21.02 | 21.33 | 20.59 | 21.10 | 757,822 | -0.52(-2.39%) |
May 26, 2004 | 21.67 | 21.78 | 21.51 | 21.62 | 821,348 | -0.02(-0.08%) |
May 25, 2004 | 21.43 | 21.88 | 21.05 | 21.64 | 701,891 | +0.40(+1.88%) |
May 24, 2004 | 20.95 | 21.38 | 20.92 | 21.24 | 491,980 | +0.42(+2.02%) |
May 21, 2004 | 20.61 | 20.85 | 20.24 | 20.82 | 476,674 | +0.03(+0.15%) |
May 20, 2004 | 20.46 | 20.95 | 20.11 | 20.79 | 631,115 | +0.42(+2.07%) |
May 19, 2004 | 20.26 | 20.95 | 20.08 | 20.36 | 778,882 | +0.27(+1.34%) |
May 18, 2004 | 20.01 | 20.51 | 19.94 | 20.09 | 253,873 | -0.01(-0.04%) |
May 17, 2004 | 20.44 | 20.44 | 19.43 | 20.10 | 524,663 | -0.23(-1.11%) |
May 14, 2004 | 20.46 | 20.54 | 20.03 | 20.33 | 636,985 | -0.10(-0.47%) |
May 13, 2004 | 19.44 | 20.69 | 19.33 | 20.42 | 661,958 | +1.06(+5.50%) |
May 12, 2004 | 19.64 | 19.66 | 19.08 | 19.36 | 450,435 | -0.20(-1.04%) |
May 11, 2004 | 19.20 | 19.77 | 19.12 | 19.56 | 484,499 | +0.40(+2.11%) |
May 10, 2004 | 19.38 | 19.50 | 19.02 | 19.16 | 319,700 | -0.33(-1.69%) |
May 07, 2004 | 19.68 | 20.51 | 19.46 | 19.49 | 445,716 | -0.40(-1.99%) |
May 06, 2004 | 20.12 | 20.19 | 19.52 | 19.89 | 482,428 | -0.27(-1.36%) |
May 05, 2004 | 20.03 | 20.45 | 20.03 | 20.16 | 299,791 | +0.13(+0.63%) |
May 04, 2004 | 20.18 | 20.33 | 19.77 | 20.03 | 353,305 | +0.01(+0.04%) |
May 03, 2004 | 20.69 | 20.70 | 19.66 | 20.02 | 668,863 | -0.33(-1.60%) |
Apr 30, 2004 | 20.77 | 20.77 | 20.16 | 20.35 | 585,312 | -0.23(-1.14%) |
Apr 29, 2004 | 21.46 | 21.57 | 20.30 | 20.59 | 788,664 | -0.88(-4.09%) |
Apr 28, 2004 | 21.15 | 21.58 | 21.05 | 21.46 | 1,165,561 | +0.39(+1.86%) |
Apr 27, 2004 | 20.33 | 21.09 | 20.31 | 21.07 | 929,871 | +0.71(+3.48%) |
Apr 26, 2004 | 19.88 | 20.58 | 19.78 | 20.36 | 777,386 | +0.56(+2.85%) |
Apr 23, 2004 | 19.77 | 19.99 | 19.53 | 19.80 | 850,003 | -0.03(-0.15%) |
Apr 22, 2004 | 18.98 | 20.53 | 18.53 | 19.83 | 1,295,145 | +0.50(+2.58%) |
Apr 21, 2004 | 17.12 | 19.36 | 17.12 | 19.33 | 2,053,773 | +2.65(+15.86%) |
Apr 20, 2004 | 17.04 | 17.11 | 16.67 | 16.68 | 288,168 | -0.33(-1.94%) |
Apr 19, 2004 | 16.88 | 17.03 | 16.41 | 17.01 | 237,876 | +0.27(+1.58%) |
Apr 16, 2004 | 17.01 | 17.01 | 16.74 | 16.75 | 168,596 | -0.26(-1.53%) |
Apr 15, 2004 | 17.14 | 17.14 | 16.61 | 17.01 | 264,345 | -0.04(-0.26%) |
Apr 14, 2004 | 17.47 | 17.54 | 16.95 | 17.05 | 419,938 | -0.33(-1.87%) |
Apr 13, 2004 | 18.36 | 18.41 | 17.29 | 17.38 | 685,435 | -0.96(-5.21%) |
Apr 12, 2004 | 17.34 | 18.59 | 17.18 | 18.33 | 1,049,788 | +1.06(+6.16%) |
Apr 08, 2004 | 17.20 | 17.51 | 17.16 | 17.27 | 197,482 | +0.12(+0.71%) |
Apr 07, 2004 | 17.06 | 17.19 | 16.91 | 17.15 | 112,321 | +0.09(+0.51%) |
Apr 06, 2004 | 17.28 | 17.30 | 16.98 | 17.06 | 154,671 | -0.27(-1.53%) |
Apr 05, 2004 | 17.11 | 17.37 | 16.91 | 17.33 | 264,000 | +0.18(+1.06%) |
Apr 02, 2004 | 17.06 | 17.32 | 17.01 | 17.14 | 200,474 | +0.20(+1.15%) |