Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.83 | 22.93 | 22.68 | 22.92 | 151,201 | +0.13(+0.56%) |
Jun 29, 2004 | 22.56 | 22.81 | 22.56 | 22.79 | 312,908 | +0.20(+0.87%) |
Jun 28, 2004 | 22.82 | 22.85 | 22.54 | 22.60 | 186,374 | -0.18(-0.81%) |
Jun 25, 2004 | 22.80 | 22.89 | 22.67 | 22.78 | 66,236 | -0.03(-0.13%) |
Jun 24, 2004 | 22.85 | 22.89 | 22.75 | 22.81 | 782,729 | -0.05(-0.21%) |
Jun 23, 2004 | 22.46 | 22.86 | 22.46 | 22.86 | 149,830 | +0.30(+1.34%) |
Jun 22, 2004 | 22.33 | 22.56 | 22.29 | 22.56 | 95,014 | +0.19(+0.86%) |
Jun 21, 2004 | 22.41 | 22.48 | 22.36 | 22.36 | 48,420 | -0.04(-0.20%) |
Jun 18, 2004 | 22.31 | 22.45 | 22.29 | 22.41 | 87,934 | +0.17(+0.77%) |
Jun 17, 2004 | 22.26 | 22.29 | 22.14 | 22.24 | 154,855 | -0.05(-0.22%) |
Jun 16, 2004 | 22.16 | 22.29 | 22.16 | 22.29 | 391,021 | +0.12(+0.55%) |
Jun 15, 2004 | 22.18 | 22.29 | 22.12 | 22.16 | 37,000 | +0.13(+0.58%) |
Jun 14, 2004 | 22.13 | 22.13 | 21.98 | 22.04 | 48,649 | -0.14(-0.63%) |
Jun 10, 2004 | 22.02 | 22.18 | 22.02 | 22.18 | 25,124 | +0.06(+0.26%) |
Jun 09, 2004 | 22.20 | 22.28 | 22.05 | 22.12 | 90,903 | -0.14(-0.61%) |
Jun 08, 2004 | 22.08 | 22.26 | 22.08 | 22.25 | 88,391 | +0.07(+0.30%) |
Jun 07, 2004 | 21.97 | 22.23 | 21.96 | 22.19 | 140,466 | +0.35(+1.60%) |
Jun 04, 2004 | 21.83 | 21.94 | 21.74 | 21.84 | 43,167 | +0.16(+0.73%) |
Jun 03, 2004 | 21.78 | 21.89 | 21.68 | 21.68 | 68,291 | -0.23(-1.06%) |
Jun 02, 2004 | 21.85 | 21.93 | 21.70 | 21.91 | 126,305 | +0.16(+0.74%) |
Jun 01, 2004 | 21.65 | 21.76 | 21.57 | 21.75 | 85,193 | -0.00(-0.02%) |
May 28, 2004 | 21.64 | 21.76 | 21.63 | 21.76 | 21,012 | +0.06(+0.28%) |
May 27, 2004 | 21.60 | 21.82 | 21.60 | 21.69 | 55,958 | +0.10(+0.49%) |
May 26, 2004 | 21.52 | 21.63 | 21.50 | 21.59 | 33,574 | +0.04(+0.16%) |
May 25, 2004 | 21.17 | 21.55 | 21.13 | 21.55 | 18,043 | +0.33(+1.57%) |
May 24, 2004 | 21.19 | 21.30 | 21.07 | 21.22 | 37,914 | +0.15(+0.73%) |
May 21, 2004 | 21.16 | 21.16 | 20.89 | 21.07 | 26,037 | +0.18(+0.86%) |
May 20, 2004 | 20.92 | 20.98 | 20.80 | 20.89 | 15,302 | -0.02(-0.10%) |
May 19, 2004 | 21.02 | 21.30 | 20.89 | 20.91 | 37,914 | -0.04(-0.17%) |
May 18, 2004 | 20.71 | 20.98 | 20.71 | 20.95 | 47,735 | +0.17(+0.80%) |
May 17, 2004 | 20.73 | 20.82 | 20.65 | 20.78 | 97,527 | -0.20(-0.96%) |
May 14, 2004 | 20.94 | 21.12 | 20.86 | 20.98 | 222,690 | -0.03(-0.15%) |
May 13, 2004 | 21.04 | 21.14 | 20.91 | 21.01 | 22,154 | -0.06(-0.29%) |
May 12, 2004 | 20.96 | 21.07 | 20.60 | 21.07 | 60,754 | +0.12(+0.56%) |
May 11, 2004 | 20.88 | 20.98 | 20.84 | 20.95 | 118,539 | +0.13(+0.61%) |
May 10, 2004 | 20.89 | 20.93 | 20.63 | 20.83 | 148,688 | -0.29(-1.37%) |
May 07, 2004 | 21.37 | 21.47 | 21.06 | 21.12 | 53,674 | -0.25(-1.17%) |
May 06, 2004 | 21.36 | 21.46 | 21.17 | 21.37 | 26,266 | -0.16(-0.73%) |
May 05, 2004 | 21.38 | 21.56 | 21.38 | 21.52 | 34,488 | +0.10(+0.45%) |
May 04, 2004 | 21.48 | 21.63 | 21.33 | 21.43 | 73,545 | -0.00(-0.02%) |
May 03, 2004 | 21.16 | 21.45 | 21.16 | 21.43 | 308,340 | +0.21(+0.97%) |
Apr 30, 2004 | 21.41 | 21.41 | 21.18 | 21.23 | 26,722 | -0.16(-0.74%) |
Apr 29, 2004 | 21.61 | 21.67 | 21.26 | 21.38 | 51,390 | -0.22(-1.03%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.49 | 21.61 | 37,686 | -0.31(-1.40%) |
Apr 27, 2004 | 21.94 | 22.09 | 21.85 | 21.91 | 54,816 | +0.04(+0.20%) |
Apr 26, 2004 | 22.01 | 22.04 | 21.83 | 21.87 | 58,013 | -0.11(-0.50%) |
Apr 23, 2004 | 22.02 | 22.04 | 21.80 | 21.98 | 44,538 | -0.07(-0.30%) |
Apr 22, 2004 | 21.53 | 22.06 | 21.51 | 22.04 | 63,266 | +0.46(+2.15%) |
Apr 21, 2004 | 21.38 | 21.63 | 21.30 | 21.58 | 48,420 | +0.21(+0.98%) |
Apr 20, 2004 | 21.87 | 21.87 | 21.37 | 21.37 | 58,470 | -0.34(-1.55%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.63 | 21.71 | 89,304 | -0.09(-0.40%) |
Apr 16, 2004 | 21.55 | 21.82 | 21.55 | 21.80 | 96,613 | +0.28(+1.30%) |
Apr 15, 2004 | 21.61 | 21.67 | 21.42 | 21.51 | 36,544 | -0.03(-0.12%) |
Apr 14, 2004 | 21.54 | 21.64 | 21.37 | 21.54 | 38,142 | -0.11(-0.51%) |
Apr 13, 2004 | 21.87 | 21.87 | 21.57 | 21.65 | 35,173 | -0.24(-1.08%) |
Apr 12, 2004 | 21.89 | 22.00 | 21.89 | 21.89 | 26,722 | +0.16(+0.73%) |
Apr 08, 2004 | 22.01 | 22.01 | 21.67 | 21.73 | 41,568 | -0.15(-0.68%) |
Apr 07, 2004 | 21.94 | 21.94 | 21.71 | 21.88 | 68,063 | -0.02(-0.08%) |
Apr 06, 2004 | 21.93 | 21.98 | 21.87 | 21.90 | 107,576 | +0.02(+0.08%) |
Apr 05, 2004 | 21.76 | 21.96 | 21.72 | 21.88 | 72,403 | +0.13(+0.60%) |
Apr 02, 2004 | 21.64 | 21.78 | 21.58 | 21.75 | 72,859 | +0.32(+1.51%) |