Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.57 | 22.62 | 22.25 | 22.59 | 1,317,200 | +0.25(+1.12%) |
Jun 29, 2004 | 22.70 | 22.75 | 22.20 | 22.34 | 1,327,500 | -0.29(-1.26%) |
Jun 28, 2004 | 22.90 | 23.05 | 22.50 | 22.63 | 1,293,700 | -0.04(-0.15%) |
Jun 25, 2004 | 22.73 | 23.00 | 22.59 | 22.66 | 727,200 | -0.04(-0.15%) |
Jun 24, 2004 | 22.49 | 22.84 | 22.35 | 22.70 | 1,320,700 | +0.27(+1.20%) |
Jun 23, 2004 | 21.94 | 22.48 | 21.91 | 22.43 | 1,351,300 | +0.48(+2.19%) |
Jun 22, 2004 | 21.35 | 21.98 | 21.27 | 21.95 | 1,430,100 | +0.52(+2.45%) |
Jun 21, 2004 | 21.41 | 21.55 | 21.18 | 21.43 | 671,200 | +0.02(+0.07%) |
Jun 18, 2004 | 21.30 | 21.50 | 21.30 | 21.41 | 871,800 | -0.09(-0.42%) |
Jun 17, 2004 | 21.68 | 21.70 | 21.43 | 21.50 | 1,035,000 | -0.20(-0.92%) |
Jun 16, 2004 | 21.62 | 21.82 | 21.41 | 21.70 | 1,168,400 | +0.15(+0.70%) |
Jun 15, 2004 | 22.09 | 22.10 | 21.45 | 21.55 | 1,824,200 | -0.51(-2.31%) |
Jun 14, 2004 | 22.80 | 22.80 | 22.04 | 22.06 | 1,137,500 | -0.79(-3.46%) |
Jun 10, 2004 | 22.55 | 22.90 | 22.48 | 22.85 | 1,138,500 | +0.36(+1.60%) |
Jun 09, 2004 | 22.49 | 22.59 | 22.36 | 22.49 | 1,208,500 | +0.00(+0.00%) |
Jun 08, 2004 | 22.15 | 22.55 | 22.07 | 22.49 | 924,800 | +0.29(+1.33%) |
Jun 07, 2004 | 21.68 | 22.20 | 21.68 | 22.20 | 534,600 | +0.50(+2.28%) |
Jun 04, 2004 | 22.05 | 22.07 | 21.59 | 21.70 | 504,500 | -0.11(-0.48%) |
Jun 03, 2004 | 21.77 | 22.12 | 21.52 | 21.80 | 825,300 | -0.16(-0.73%) |
Jun 02, 2004 | 22.00 | 22.04 | 21.75 | 21.96 | 1,109,000 | +0.02(+0.07%) |
Jun 01, 2004 | 21.80 | 21.95 | 21.64 | 21.95 | 834,100 | +0.14(+0.66%) |
May 28, 2004 | 21.55 | 21.82 | 21.47 | 21.80 | 790,100 | +0.26(+1.21%) |
May 27, 2004 | 21.39 | 21.64 | 21.35 | 21.55 | 879,200 | +0.28(+1.29%) |
May 26, 2004 | 21.27 | 21.32 | 21.06 | 21.27 | 710,400 | -0.00(-0.02%) |
May 25, 2004 | 20.90 | 21.33 | 20.61 | 21.27 | 1,211,900 | +0.38(+1.79%) |
May 24, 2004 | 20.50 | 20.90 | 20.35 | 20.90 | 1,170,900 | +0.85(+4.24%) |
May 21, 2004 | 19.99 | 20.07 | 19.82 | 20.05 | 1,323,300 | +0.25(+1.29%) |
May 20, 2004 | 20.39 | 20.41 | 19.48 | 19.80 | 1,788,300 | -0.59(-2.89%) |
May 19, 2004 | 20.43 | 20.99 | 20.31 | 20.39 | 1,067,100 | +0.08(+0.39%) |
May 18, 2004 | 19.95 | 20.38 | 19.95 | 20.30 | 1,476,500 | +0.50(+2.50%) |
May 17, 2004 | 20.38 | 20.38 | 19.66 | 19.81 | 1,211,900 | -0.81(-3.93%) |
May 14, 2004 | 20.56 | 20.83 | 20.18 | 20.62 | 1,160,800 | +0.06(+0.29%) |
May 13, 2004 | 20.81 | 20.81 | 20.30 | 20.56 | 1,577,600 | -0.26(-1.25%) |
May 12, 2004 | 20.98 | 20.98 | 20.05 | 20.82 | 1,523,300 | -0.21(-1.02%) |
May 11, 2004 | 20.65 | 21.12 | 20.57 | 21.04 | 1,073,800 | +0.55(+2.66%) |
May 10, 2004 | 20.50 | 20.63 | 20.18 | 20.49 | 1,270,000 | -0.16(-0.77%) |
May 07, 2004 | 20.92 | 21.43 | 20.65 | 20.65 | 1,736,300 | -0.27(-1.27%) |
May 06, 2004 | 21.52 | 21.60 | 20.66 | 20.91 | 1,916,700 | -1.02(-4.63%) |
May 05, 2004 | 21.75 | 22.03 | 21.62 | 21.93 | 757,600 | +0.18(+0.85%) |
May 04, 2004 | 21.88 | 22.15 | 21.50 | 21.75 | 1,418,200 | -0.13(-0.59%) |
May 03, 2004 | 21.53 | 22.08 | 21.45 | 21.88 | 1,438,200 | +0.57(+2.70%) |
Apr 30, 2004 | 21.40 | 21.70 | 21.19 | 21.30 | 1,552,700 | -0.23(-1.09%) |
Apr 29, 2004 | 21.89 | 22.13 | 21.38 | 21.54 | 1,783,200 | -0.41(-1.85%) |
Apr 28, 2004 | 22.52 | 22.53 | 21.72 | 21.94 | 1,628,000 | -0.56(-2.49%) |
Apr 27, 2004 | 22.04 | 22.73 | 22.04 | 22.50 | 2,210,000 | +0.46(+2.09%) |
Apr 26, 2004 | 22.12 | 22.20 | 21.87 | 22.04 | 792,400 | +0.04(+0.18%) |
Apr 23, 2004 | 22.48 | 22.51 | 22.00 | 22.00 | 1,563,600 | -0.24(-1.08%) |
Apr 22, 2004 | 21.10 | 22.66 | 21.10 | 22.24 | 2,671,700 | +1.08(+5.10%) |
Apr 21, 2004 | 20.80 | 21.21 | 20.53 | 21.16 | 1,605,800 | +0.47(+2.27%) |
Apr 20, 2004 | 20.52 | 21.23 | 20.29 | 20.69 | 4,660,800 | +0.94(+4.76%) |
Apr 19, 2004 | 20.10 | 20.16 | 19.60 | 19.75 | 1,767,000 | -0.18(-0.88%) |
Apr 16, 2004 | 20.29 | 20.30 | 19.86 | 19.93 | 1,388,100 | -0.27(-1.36%) |
Apr 15, 2004 | 20.20 | 20.37 | 20.09 | 20.20 | 1,080,200 | +0.13(+0.67%) |
Apr 14, 2004 | 20.25 | 20.49 | 19.94 | 20.07 | 915,100 | -0.31(-1.52%) |
Apr 13, 2004 | 20.90 | 21.04 | 20.32 | 20.38 | 640,300 | -0.45(-2.14%) |
Apr 12, 2004 | 20.64 | 20.98 | 20.51 | 20.82 | 893,500 | +0.23(+1.14%) |
Apr 08, 2004 | 21.40 | 21.40 | 20.52 | 20.59 | 1,018,500 | -0.44(-2.09%) |
Apr 07, 2004 | 21.29 | 21.49 | 20.78 | 21.02 | 926,000 | -0.25(-1.15%) |
Apr 06, 2004 | 21.16 | 21.50 | 21.11 | 21.27 | 1,139,800 | +0.12(+0.59%) |
Apr 05, 2004 | 20.74 | 21.17 | 20.70 | 21.14 | 1,101,400 | +0.54(+2.65%) |
Apr 02, 2004 | 20.66 | 20.90 | 20.51 | 20.60 | 1,175,400 | +0.44(+2.18%) |