Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.79 | 22.00 | 21.56 | 21.89 | 5,599,900 | +0.19(+0.88%) |
Jun 29, 2004 | 21.57 | 21.75 | 21.47 | 21.70 | 3,287,700 | +0.18(+0.81%) |
Jun 28, 2004 | 21.50 | 21.65 | 21.27 | 21.52 | 6,405,800 | +0.45(+2.16%) |
Jun 25, 2004 | 21.19 | 21.43 | 20.95 | 21.07 | 6,275,500 | +0.20(+0.96%) |
Jun 24, 2004 | 20.72 | 21.25 | 20.70 | 20.87 | 5,459,900 | +0.22(+1.07%) |
Jun 23, 2004 | 20.06 | 20.76 | 20.02 | 20.65 | 6,203,000 | +0.57(+2.84%) |
Jun 22, 2004 | 20.04 | 20.28 | 19.71 | 20.08 | 10,179,300 | -0.28(-1.38%) |
Jun 21, 2004 | 20.02 | 20.73 | 20.00 | 20.36 | 5,695,400 | +0.36(+1.77%) |
Jun 18, 2004 | 20.34 | 20.61 | 20.00 | 20.00 | 6,251,900 | -0.44(-2.15%) |
Jun 17, 2004 | 20.22 | 20.77 | 19.88 | 20.45 | 9,828,800 | +0.06(+0.29%) |
Jun 16, 2004 | 21.04 | 21.12 | 20.26 | 20.39 | 8,064,500 | -0.82(-3.89%) |
Jun 15, 2004 | 20.62 | 21.37 | 20.20 | 21.21 | 16,199,600 | -0.29(-1.35%) |
Jun 14, 2004 | 21.98 | 22.07 | 21.40 | 21.50 | 4,537,700 | -0.61(-2.78%) |
Jun 10, 2004 | 22.15 | 22.43 | 22.01 | 22.11 | 5,168,400 | +0.19(+0.87%) |
Jun 09, 2004 | 22.86 | 22.91 | 21.91 | 21.93 | 5,682,600 | -1.07(-4.67%) |
Jun 08, 2004 | 23.11 | 23.14 | 22.67 | 23.00 | 4,414,000 | -0.16(-0.67%) |
Jun 07, 2004 | 23.14 | 23.34 | 22.79 | 23.16 | 5,421,600 | -0.04(-0.15%) |
Jun 04, 2004 | 23.15 | 23.46 | 23.07 | 23.19 | 3,816,400 | +0.26(+1.13%) |
Jun 03, 2004 | 22.62 | 23.09 | 22.45 | 22.93 | 5,607,000 | +0.38(+1.66%) |
Jun 02, 2004 | 22.37 | 22.80 | 22.09 | 22.55 | 5,468,300 | +0.39(+1.76%) |
Jun 01, 2004 | 22.46 | 22.79 | 21.85 | 22.16 | 5,383,900 | -0.69(-3.00%) |
May 28, 2004 | 23.05 | 23.07 | 22.48 | 22.85 | 3,019,500 | +0.03(+0.11%) |
May 27, 2004 | 22.52 | 22.88 | 22.30 | 22.82 | 7,106,000 | +0.32(+1.42%) |
May 26, 2004 | 22.95 | 23.00 | 22.20 | 22.50 | 7,392,300 | -0.66(-2.83%) |
May 25, 2004 | 23.02 | 23.16 | 22.10 | 23.16 | 8,270,700 | +0.07(+0.30%) |
May 24, 2004 | 23.52 | 23.60 | 23.00 | 23.09 | 4,267,900 | -0.31(-1.32%) |
May 21, 2004 | 23.55 | 23.75 | 23.25 | 23.40 | 2,667,300 | +0.10(+0.43%) |
May 20, 2004 | 23.45 | 23.77 | 23.16 | 23.30 | 4,583,300 | -0.24(-1.02%) |
May 19, 2004 | 23.59 | 24.16 | 23.43 | 23.54 | 3,719,100 | +0.22(+0.97%) |
May 18, 2004 | 23.86 | 23.93 | 23.09 | 23.32 | 4,582,100 | -0.30(-1.27%) |
May 17, 2004 | 23.70 | 24.09 | 23.59 | 23.61 | 2,988,900 | -0.39(-1.60%) |
May 14, 2004 | 23.95 | 24.36 | 23.73 | 24.00 | 4,058,500 | +0.05(+0.23%) |
May 13, 2004 | 23.30 | 24.02 | 23.25 | 23.95 | 4,059,200 | +0.40(+1.70%) |
May 12, 2004 | 23.64 | 23.91 | 22.93 | 23.55 | 5,134,000 | -0.24(-1.01%) |
May 11, 2004 | 23.70 | 23.89 | 23.46 | 23.79 | 3,196,500 | +0.33(+1.41%) |
May 10, 2004 | 23.68 | 23.77 | 23.27 | 23.45 | 4,596,700 | -0.67(-2.78%) |
May 07, 2004 | 24.29 | 24.89 | 24.05 | 24.12 | 3,969,200 | -0.35(-1.43%) |
May 06, 2004 | 24.20 | 24.61 | 23.96 | 24.48 | 3,773,200 | -0.04(-0.18%) |
May 05, 2004 | 24.66 | 24.82 | 24.15 | 24.52 | 3,722,400 | -0.05(-0.22%) |
May 04, 2004 | 23.55 | 24.82 | 23.51 | 24.57 | 5,069,500 | +1.06(+4.51%) |
May 03, 2004 | 22.70 | 23.75 | 22.70 | 23.52 | 6,239,600 | +0.99(+4.40%) |
Apr 30, 2004 | 23.59 | 23.70 | 22.39 | 22.52 | 5,674,100 | -1.09(-4.62%) |
Apr 29, 2004 | 22.86 | 24.20 | 22.77 | 23.61 | 8,593,600 | +0.06(+0.25%) |
Apr 28, 2004 | 24.25 | 24.37 | 23.26 | 23.55 | 7,237,000 | -0.87(-3.54%) |
Apr 27, 2004 | 24.73 | 25.44 | 24.38 | 24.42 | 7,202,300 | -0.03(-0.14%) |
Apr 26, 2004 | 24.40 | 24.93 | 24.30 | 24.45 | 4,046,400 | +0.09(+0.39%) |
Apr 23, 2004 | 24.30 | 24.59 | 24.04 | 24.36 | 3,588,100 | -0.32(-1.28%) |
Apr 22, 2004 | 23.55 | 24.94 | 23.55 | 24.68 | 4,452,400 | +1.03(+4.36%) |
Apr 21, 2004 | 23.58 | 23.95 | 23.32 | 23.64 | 4,263,900 | +0.05(+0.21%) |
Apr 20, 2004 | 23.90 | 24.57 | 23.51 | 23.59 | 6,209,800 | -0.16(-0.65%) |
Apr 19, 2004 | 22.80 | 23.82 | 22.79 | 23.75 | 4,523,600 | +0.91(+4.01%) |
Apr 16, 2004 | 23.65 | 23.68 | 22.77 | 22.84 | 5,915,100 | -0.70(-2.97%) |
Apr 15, 2004 | 23.91 | 24.00 | 23.35 | 23.54 | 3,995,300 | -0.50(-2.08%) |
Apr 14, 2004 | 24.11 | 24.51 | 23.82 | 24.04 | 3,408,800 | -0.14(-0.56%) |
Apr 13, 2004 | 24.61 | 24.89 | 23.85 | 24.17 | 4,125,400 | -0.22(-0.92%) |
Apr 12, 2004 | 24.09 | 24.70 | 24.05 | 24.39 | 3,000,700 | +0.47(+1.96%) |
Apr 08, 2004 | 23.86 | 24.10 | 23.77 | 23.93 | 3,423,900 | +0.18(+0.74%) |
Apr 07, 2004 | 23.95 | 24.06 | 23.50 | 23.75 | 3,461,100 | -0.15(-0.63%) |
Apr 06, 2004 | 24.06 | 24.37 | 23.80 | 23.90 | 4,997,300 | -0.43(-1.75%) |
Apr 05, 2004 | 23.55 | 24.39 | 23.55 | 24.32 | 4,294,500 | +0.84(+3.60%) |
Apr 02, 2004 | 23.64 | 23.65 | 23.28 | 23.48 | 4,738,500 | +0.16(+0.71%) |