Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.15 | 18.15 | 18.03 | 18.09 | 303,900 | -0.06(-0.33%) |
Jun 29, 2004 | 18.15 | 18.24 | 18.06 | 18.15 | 294,000 | -0.01(-0.06%) |
Jun 28, 2004 | 18.24 | 18.25 | 18.15 | 18.16 | 196,900 | -0.09(-0.49%) |
Jun 25, 2004 | 18.33 | 18.36 | 18.22 | 18.25 | 199,100 | -0.08(-0.44%) |
Jun 24, 2004 | 18.31 | 18.40 | 18.30 | 18.33 | 280,000 | +0.02(+0.11%) |
Jun 23, 2004 | 18.26 | 18.35 | 18.26 | 18.31 | 358,900 | +0.02(+0.11%) |
Jun 22, 2004 | 18.40 | 18.46 | 18.25 | 18.29 | 288,000 | -0.14(-0.76%) |
Jun 21, 2004 | 18.53 | 18.60 | 18.37 | 18.43 | 377,500 | -0.07(-0.38%) |
Jun 18, 2004 | 18.35 | 18.53 | 18.35 | 18.50 | 420,300 | +0.16(+0.87%) |
Jun 17, 2004 | 18.22 | 18.42 | 18.21 | 18.34 | 359,200 | +0.13(+0.71%) |
Jun 16, 2004 | 18.28 | 18.29 | 18.20 | 18.21 | 333,300 | -0.06(-0.33%) |
Jun 15, 2004 | 18.11 | 18.30 | 18.08 | 18.27 | 262,400 | +0.19(+1.05%) |
Jun 14, 2004 | 18.17 | 18.19 | 18.01 | 18.08 | 395,200 | -0.09(-0.50%) |
Jun 10, 2004 | 18.15 | 18.20 | 18.11 | 18.17 | 216,900 | +0.00(+0.00%) |
Jun 09, 2004 | 18.20 | 18.24 | 18.10 | 18.17 | 247,900 | -0.03(-0.16%) |
Jun 08, 2004 | 18.39 | 18.42 | 18.14 | 18.20 | 289,700 | -0.20(-1.09%) |
Jun 07, 2004 | 18.44 | 18.44 | 18.30 | 18.40 | 308,800 | -0.01(-0.05%) |
Jun 04, 2004 | 18.32 | 18.44 | 18.31 | 18.41 | 211,900 | +0.10(+0.55%) |
Jun 03, 2004 | 18.21 | 18.44 | 18.18 | 18.31 | 260,400 | +0.13(+0.72%) |
Jun 02, 2004 | 18.23 | 18.24 | 18.17 | 18.18 | 241,300 | -0.05(-0.27%) |
Jun 01, 2004 | 18.18 | 18.30 | 18.17 | 18.23 | 220,300 | +0.05(+0.28%) |
May 28, 2004 | 18.16 | 18.21 | 18.11 | 18.18 | 193,000 | +0.03(+0.17%) |
May 27, 2004 | 18.15 | 18.20 | 18.08 | 18.15 | 276,000 | +0.03(+0.17%) |
May 26, 2004 | 18.16 | 18.32 | 18.07 | 18.12 | 418,300 | -0.07(-0.38%) |
May 25, 2004 | 18.16 | 18.26 | 17.97 | 18.19 | 476,200 | -0.01(-0.05%) |
May 24, 2004 | 18.38 | 18.46 | 18.18 | 18.20 | 357,400 | -0.27(-1.46%) |
May 21, 2004 | 18.50 | 18.52 | 18.18 | 18.47 | 419,000 | +0.01(+0.05%) |
May 20, 2004 | 18.37 | 18.54 | 18.35 | 18.46 | 466,100 | +0.10(+0.54%) |
May 19, 2004 | 18.29 | 18.39 | 18.23 | 18.36 | 438,800 | +0.16(+0.88%) |
May 18, 2004 | 18.35 | 18.44 | 18.12 | 18.20 | 428,000 | -0.17(-0.93%) |
May 17, 2004 | 18.22 | 18.45 | 18.19 | 18.37 | 353,600 | +0.18(+0.99%) |
May 14, 2004 | 18.15 | 18.19 | 18.01 | 18.19 | 288,800 | +0.08(+0.44%) |
May 13, 2004 | 18.18 | 18.30 | 18.07 | 18.11 | 347,200 | -0.12(-0.66%) |
May 12, 2004 | 18.10 | 18.30 | 17.91 | 18.23 | 330,100 | +0.21(+1.17%) |
May 11, 2004 | 17.56 | 18.09 | 17.51 | 18.02 | 373,300 | +0.46(+2.62%) |
May 10, 2004 | 17.88 | 17.99 | 17.46 | 17.56 | 478,600 | -0.44(-2.44%) |
May 07, 2004 | 18.40 | 18.40 | 17.91 | 18.00 | 459,600 | -0.46(-2.49%) |
May 06, 2004 | 18.57 | 18.57 | 18.36 | 18.46 | 360,800 | -0.10(-0.54%) |
May 05, 2004 | 18.46 | 18.63 | 18.46 | 18.56 | 492,300 | +0.10(+0.54%) |
May 04, 2004 | 18.21 | 18.46 | 18.16 | 18.46 | 549,400 | +0.25(+1.37%) |
May 03, 2004 | 17.90 | 18.25 | 17.90 | 18.21 | 473,900 | +0.40(+2.25%) |
Apr 30, 2004 | 17.59 | 17.94 | 17.56 | 17.81 | 461,300 | +0.26(+1.48%) |
Apr 29, 2004 | 17.55 | 17.66 | 17.47 | 17.55 | 480,900 | +0.00(+0.00%) |
Apr 28, 2004 | 17.71 | 17.71 | 17.47 | 17.55 | 428,300 | -0.12(-0.68%) |
Apr 27, 2004 | 17.50 | 17.79 | 17.48 | 17.67 | 722,300 | -0.14(-0.79%) |
Apr 26, 2004 | 17.96 | 18.03 | 17.75 | 17.81 | 487,800 | -0.17(-0.95%) |
Apr 23, 2004 | 18.00 | 18.00 | 17.91 | 17.98 | 374,900 | -0.12(-0.66%) |
Apr 22, 2004 | 18.16 | 18.28 | 17.50 | 18.10 | 758,500 | -0.07(-0.39%) |
Apr 21, 2004 | 18.57 | 18.67 | 18.17 | 18.17 | 413,400 | -0.43(-2.31%) |
Apr 20, 2004 | 18.60 | 18.70 | 18.55 | 18.60 | 368,500 | -0.02(-0.11%) |
Apr 19, 2004 | 18.51 | 18.71 | 18.49 | 18.62 | 305,800 | +0.06(+0.32%) |
Apr 16, 2004 | 18.69 | 18.78 | 18.45 | 18.56 | 361,100 | -0.02(-0.11%) |
Apr 15, 2004 | 18.45 | 18.77 | 18.45 | 18.58 | 393,800 | +0.13(+0.70%) |
Apr 14, 2004 | 18.72 | 18.72 | 18.10 | 18.45 | 818,800 | -0.35(-1.86%) |
Apr 13, 2004 | 19.19 | 19.19 | 18.77 | 18.80 | 538,600 | -0.39(-2.03%) |
Apr 12, 2004 | 19.24 | 19.25 | 19.19 | 19.19 | 345,800 | -0.04(-0.21%) |
Apr 08, 2004 | 19.30 | 19.34 | 19.20 | 19.23 | 239,000 | -0.07(-0.36%) |
Apr 07, 2004 | 19.26 | 19.34 | 19.21 | 19.30 | 294,500 | +0.02(+0.10%) |
Apr 06, 2004 | 19.18 | 19.32 | 19.17 | 19.28 | 350,800 | +0.10(+0.52%) |
Apr 05, 2004 | 19.37 | 19.38 | 19.17 | 19.18 | 460,200 | -0.15(-0.78%) |
Apr 02, 2004 | 19.30 | 19.47 | 19.29 | 19.33 | 273,300 | -0.26(-1.33%) |