Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.98 | 17.11 | 16.84 | 16.99 | 12,698,307 | +0.01(+0.06%) |
Jun 29, 2004 | 16.96 | 17.04 | 16.94 | 16.98 | 9,248,942 | -0.03(-0.18%) |
Jun 28, 2004 | 17.04 | 17.11 | 16.92 | 17.01 | 14,204,105 | +0.14(+0.86%) |
Jun 25, 2004 | 17.16 | 17.20 | 16.87 | 16.87 | 21,570,488 | -0.29(-1.69%) |
Jun 24, 2004 | 17.06 | 17.20 | 17.04 | 17.16 | 17,086,712 | +0.13(+0.79%) |
Jun 23, 2004 | 16.94 | 17.04 | 16.85 | 17.02 | 20,326,904 | +0.05(+0.30%) |
Jun 22, 2004 | 17.02 | 17.04 | 16.91 | 16.97 | 15,341,858 | -0.08(-0.49%) |
Jun 21, 2004 | 16.97 | 17.06 | 16.97 | 17.06 | 12,534,953 | +0.09(+0.51%) |
Jun 18, 2004 | 16.83 | 16.99 | 16.82 | 16.97 | 11,974,419 | +0.17(+1.00%) |
Jun 17, 2004 | 16.80 | 16.88 | 16.76 | 16.80 | 11,054,555 | -0.05(-0.31%) |
Jun 16, 2004 | 16.92 | 16.97 | 16.85 | 16.85 | 14,138,116 | -0.06(-0.36%) |
Jun 15, 2004 | 16.71 | 16.96 | 16.70 | 16.91 | 18,304,150 | +0.34(+2.03%) |
Jun 14, 2004 | 16.81 | 16.88 | 16.58 | 16.58 | 13,508,356 | -0.33(-1.97%) |
Jun 10, 2004 | 16.77 | 16.91 | 16.69 | 16.91 | 9,310,200 | +0.13(+0.79%) |
Jun 09, 2004 | 16.85 | 16.91 | 16.77 | 16.78 | 9,044,749 | -0.12(-0.71%) |
Jun 08, 2004 | 16.90 | 16.95 | 16.82 | 16.90 | 14,344,052 | -0.10(-0.57%) |
Jun 07, 2004 | 16.81 | 17.00 | 16.81 | 16.99 | 14,128,405 | +0.21(+1.23%) |
Jun 04, 2004 | 16.72 | 16.82 | 16.70 | 16.79 | 12,323,290 | +0.11(+0.69%) |
Jun 03, 2004 | 16.68 | 16.73 | 16.62 | 16.67 | 11,113,322 | -0.02(-0.12%) |
Jun 02, 2004 | 16.77 | 16.77 | 16.49 | 16.69 | 13,025,016 | +0.02(+0.11%) |
Jun 01, 2004 | 16.63 | 16.68 | 16.56 | 16.67 | 14,546,751 | -0.02(-0.11%) |
May 28, 2004 | 16.59 | 16.74 | 16.57 | 16.69 | 12,819,080 | +0.10(+0.63%) |
May 27, 2004 | 16.67 | 16.69 | 16.43 | 16.59 | 17,503,314 | -0.07(-0.40%) |
May 26, 2004 | 16.49 | 16.65 | 16.49 | 16.65 | 17,936,852 | +0.10(+0.61%) |
May 25, 2004 | 16.31 | 16.56 | 16.27 | 16.55 | 16,490,319 | +0.18(+1.09%) |
May 24, 2004 | 16.43 | 16.44 | 16.35 | 16.37 | 10,504,977 | +0.02(+0.10%) |
May 21, 2004 | 16.36 | 16.44 | 16.32 | 16.36 | 12,059,084 | +0.03(+0.18%) |
May 20, 2004 | 16.24 | 16.38 | 16.21 | 16.33 | 13,289,222 | +0.13(+0.83%) |
May 19, 2004 | 16.30 | 16.42 | 16.18 | 16.19 | 16,250,766 | -0.04(-0.25%) |
May 18, 2004 | 16.11 | 16.24 | 16.11 | 16.23 | 13,242,656 | +0.20(+1.23%) |
May 17, 2004 | 15.91 | 16.23 | 15.91 | 16.04 | 15,537,834 | -0.07(-0.41%) |
May 14, 2004 | 16.13 | 16.22 | 16.01 | 16.10 | 13,447,596 | +0.00(+0.02%) |
May 13, 2004 | 16.06 | 16.30 | 16.06 | 16.10 | 17,963,246 | -0.03(-0.20%) |
May 12, 2004 | 15.87 | 16.14 | 15.74 | 16.13 | 23,358,670 | +0.38(+2.44%) |
May 11, 2004 | 15.66 | 15.76 | 15.55 | 15.75 | 15,350,076 | +0.10(+0.65%) |
May 10, 2004 | 15.68 | 15.71 | 15.46 | 15.65 | 20,196,170 | -0.13(-0.80%) |
May 07, 2004 | 15.99 | 16.12 | 15.71 | 15.77 | 18,217,990 | -0.31(-1.93%) |
May 06, 2004 | 16.25 | 16.32 | 15.96 | 16.08 | 18,508,592 | -0.30(-1.80%) |
May 05, 2004 | 16.31 | 16.39 | 16.30 | 16.38 | 12,125,571 | +0.01(+0.06%) |
May 04, 2004 | 16.25 | 16.44 | 16.21 | 16.37 | 14,061,668 | +0.11(+0.67%) |
May 03, 2004 | 16.11 | 16.30 | 16.11 | 16.26 | 11,043,349 | +0.10(+0.61%) |
Apr 30, 2004 | 16.20 | 16.25 | 16.09 | 16.16 | 13,130,350 | -0.03(-0.20%) |
Apr 29, 2004 | 16.29 | 16.40 | 16.08 | 16.19 | 17,118,586 | -0.05(-0.31%) |
Apr 28, 2004 | 16.35 | 16.38 | 16.24 | 16.24 | 11,957,984 | -0.18(-1.09%) |
Apr 27, 2004 | 16.34 | 16.46 | 16.33 | 16.42 | 13,202,564 | +0.12(+0.74%) |
Apr 26, 2004 | 16.35 | 16.39 | 16.29 | 16.30 | 11,243,558 | -0.05(-0.32%) |
Apr 23, 2004 | 16.35 | 16.36 | 16.25 | 16.35 | 11,165,616 | +0.01(+0.07%) |
Apr 22, 2004 | 16.20 | 16.42 | 16.12 | 16.34 | 15,866,285 | +0.16(+1.00%) |
Apr 21, 2004 | 16.10 | 16.24 | 16.01 | 16.18 | 14,741,232 | +0.10(+0.62%) |
Apr 20, 2004 | 16.30 | 16.39 | 16.08 | 16.08 | 15,147,377 | -0.22(-1.33%) |
Apr 19, 2004 | 16.22 | 16.38 | 16.14 | 16.30 | 13,299,182 | +0.08(+0.47%) |
Apr 16, 2004 | 16.15 | 16.26 | 16.09 | 16.22 | 17,548,884 | +0.10(+0.62%) |
Apr 15, 2004 | 16.15 | 16.19 | 15.97 | 16.12 | 17,920,914 | +0.04(+0.24%) |
Apr 14, 2004 | 15.91 | 16.24 | 15.88 | 16.08 | 29,423,946 | -0.08(-0.51%) |
Apr 13, 2004 | 16.46 | 16.46 | 16.12 | 16.16 | 20,998,998 | -0.30(-1.79%) |
Apr 12, 2004 | 16.31 | 16.46 | 16.31 | 16.46 | 12,581,519 | +0.18(+1.13%) |
Apr 08, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 10,228,570 | -0.08(-0.49%) |
Apr 07, 2004 | 16.44 | 16.46 | 16.35 | 16.35 | 13,923,963 | -0.11(-0.67%) |
Apr 06, 2004 | 16.29 | 16.47 | 16.29 | 16.46 | 18,034,714 | +0.15(+0.92%) |
Apr 05, 2004 | 16.17 | 16.32 | 16.05 | 16.31 | 18,912,992 | +0.15(+0.92%) |
Apr 02, 2004 | 16.45 | 16.50 | 16.10 | 16.17 | 28,463,492 | -0.19(-1.18%) |