Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.14 | 16.14 | 15.71 | 15.95 | 4,918,200 | -0.03(-0.19%) |
Jun 29, 2004 | 15.73 | 16.26 | 15.65 | 15.98 | 9,819,200 | +0.61(+3.97%) |
Jun 28, 2004 | 15.61 | 15.66 | 15.19 | 15.37 | 4,207,300 | -0.13(-0.84%) |
Jun 25, 2004 | 15.34 | 15.50 | 15.25 | 15.50 | 3,449,900 | +0.22(+1.44%) |
Jun 24, 2004 | 15.40 | 15.55 | 15.20 | 15.28 | 5,200,000 | -0.07(-0.46%) |
Jun 23, 2004 | 15.35 | 15.42 | 15.15 | 15.35 | 3,934,800 | +0.07(+0.46%) |
Jun 22, 2004 | 14.95 | 15.39 | 14.92 | 15.28 | 4,441,600 | +0.33(+2.21%) |
Jun 21, 2004 | 15.13 | 15.51 | 14.95 | 14.95 | 5,066,200 | -0.05(-0.33%) |
Jun 18, 2004 | 15.39 | 15.53 | 14.85 | 15.00 | 11,668,600 | -0.31(-2.02%) |
Jun 17, 2004 | 15.75 | 15.90 | 15.14 | 15.31 | 16,152,800 | -1.07(-6.53%) |
Jun 16, 2004 | 16.53 | 16.60 | 16.22 | 16.38 | 4,903,300 | -0.12(-0.73%) |
Jun 15, 2004 | 16.54 | 16.79 | 16.43 | 16.50 | 5,076,400 | +0.08(+0.49%) |
Jun 14, 2004 | 16.83 | 16.91 | 16.24 | 16.42 | 4,887,200 | -0.51(-3.01%) |
Jun 10, 2004 | 16.96 | 17.02 | 16.80 | 16.93 | 3,125,400 | +0.12(+0.71%) |
Jun 09, 2004 | 17.14 | 17.20 | 16.73 | 16.81 | 4,938,300 | -0.46(-2.66%) |
Jun 08, 2004 | 17.02 | 17.32 | 16.90 | 17.27 | 6,073,200 | +0.12(+0.70%) |
Jun 07, 2004 | 17.16 | 17.26 | 17.00 | 17.15 | 4,438,900 | +0.20(+1.18%) |
Jun 04, 2004 | 17.15 | 17.31 | 16.78 | 16.95 | 6,869,100 | +0.53(+3.23%) |
Jun 03, 2004 | 17.14 | 17.20 | 16.36 | 16.42 | 7,835,200 | -0.81(-4.70%) |
Jun 02, 2004 | 17.77 | 17.95 | 17.16 | 17.23 | 5,724,200 | -0.48(-2.71%) |
Jun 01, 2004 | 17.51 | 17.79 | 17.48 | 17.71 | 4,444,600 | +0.15(+0.85%) |
May 28, 2004 | 17.55 | 17.70 | 17.51 | 17.56 | 2,688,600 | -0.02(-0.11%) |
May 27, 2004 | 17.39 | 17.73 | 17.37 | 17.58 | 4,454,800 | +0.35(+2.03%) |
May 26, 2004 | 16.87 | 17.32 | 16.82 | 17.23 | 3,721,200 | +0.18(+1.06%) |
May 25, 2004 | 16.61 | 17.09 | 16.42 | 17.05 | 4,212,600 | +0.34(+2.03%) |
May 24, 2004 | 16.50 | 16.71 | 16.28 | 16.71 | 3,573,800 | +0.44(+2.70%) |
May 21, 2004 | 16.61 | 16.63 | 16.10 | 16.27 | 4,124,000 | -0.10(-0.61%) |
May 20, 2004 | 16.34 | 16.47 | 15.98 | 16.37 | 6,597,900 | +0.15(+0.92%) |
May 19, 2004 | 16.30 | 16.89 | 16.19 | 16.22 | 7,294,700 | +0.40(+2.53%) |
May 18, 2004 | 15.58 | 15.93 | 15.43 | 15.82 | 5,421,900 | +0.51(+3.33%) |
May 17, 2004 | 15.54 | 15.59 | 15.23 | 15.31 | 5,231,500 | -0.47(-2.98%) |
May 14, 2004 | 16.00 | 16.17 | 15.64 | 15.78 | 5,264,900 | -0.37(-2.29%) |
May 13, 2004 | 15.87 | 16.35 | 15.77 | 16.15 | 5,184,600 | +0.33(+2.09%) |
May 12, 2004 | 15.85 | 16.00 | 15.32 | 15.82 | 7,692,100 | -0.24(-1.49%) |
May 11, 2004 | 16.18 | 16.32 | 15.83 | 16.06 | 5,655,200 | +0.17(+1.07%) |
May 10, 2004 | 15.94 | 16.11 | 15.71 | 15.89 | 6,638,400 | -0.13(-0.81%) |
May 07, 2004 | 15.99 | 16.45 | 15.89 | 16.02 | 5,818,100 | +0.01(+0.06%) |
May 06, 2004 | 16.20 | 16.23 | 15.74 | 16.01 | 4,747,700 | -0.43(-2.62%) |
May 05, 2004 | 16.33 | 16.48 | 16.12 | 16.44 | 3,322,200 | +0.16(+0.98%) |
May 04, 2004 | 16.33 | 16.40 | 15.71 | 16.28 | 6,414,400 | -0.04(-0.25%) |
May 03, 2004 | 16.17 | 16.62 | 16.13 | 16.32 | 5,774,700 | +0.25(+1.56%) |
Apr 30, 2004 | 16.69 | 16.79 | 16.05 | 16.07 | 5,877,200 | -0.60(-3.60%) |
Apr 29, 2004 | 17.04 | 17.27 | 16.28 | 16.67 | 6,614,600 | -0.52(-3.03%) |
Apr 28, 2004 | 17.29 | 17.50 | 16.49 | 17.19 | 17,535,500 | -1.27(-6.88%) |
Apr 27, 2004 | 18.48 | 18.66 | 18.27 | 18.46 | 7,963,500 | +0.03(+0.16%) |
Apr 26, 2004 | 18.97 | 19.00 | 18.23 | 18.43 | 6,651,900 | -0.42(-2.23%) |
Apr 23, 2004 | 18.48 | 19.12 | 18.40 | 18.85 | 8,944,200 | +0.59(+3.23%) |
Apr 22, 2004 | 17.60 | 18.36 | 17.51 | 18.26 | 8,941,900 | +0.57(+3.22%) |
Apr 21, 2004 | 17.54 | 17.82 | 17.12 | 17.69 | 7,571,700 | +0.56(+3.27%) |
Apr 20, 2004 | 17.58 | 17.84 | 17.09 | 17.13 | 3,519,200 | -0.34(-1.95%) |
Apr 19, 2004 | 17.15 | 17.50 | 16.97 | 17.47 | 3,994,200 | +0.44(+2.58%) |
Apr 16, 2004 | 17.63 | 17.65 | 17.03 | 17.03 | 5,099,400 | -0.60(-3.40%) |
Apr 15, 2004 | 18.00 | 18.08 | 17.50 | 17.63 | 4,063,300 | -0.30(-1.67%) |
Apr 14, 2004 | 17.65 | 18.18 | 17.51 | 17.93 | 4,050,000 | +0.06(+0.34%) |
Apr 13, 2004 | 18.60 | 18.68 | 17.76 | 17.87 | 3,887,700 | -0.43(-2.35%) |
Apr 12, 2004 | 18.55 | 18.59 | 18.21 | 18.30 | 4,106,600 | +0.18(+0.99%) |
Apr 08, 2004 | 18.27 | 18.47 | 18.07 | 18.12 | 5,170,600 | +0.22(+1.23%) |
Apr 07, 2004 | 18.15 | 18.36 | 17.83 | 17.90 | 4,639,600 | -0.15(-0.83%) |
Apr 06, 2004 | 18.06 | 18.41 | 17.95 | 18.05 | 5,613,900 | -0.20(-1.10%) |
Apr 05, 2004 | 17.90 | 18.29 | 17.81 | 18.25 | 4,339,200 | +0.35(+1.96%) |
Apr 02, 2004 | 17.90 | 18.04 | 17.49 | 17.90 | 6,057,700 | +0.53(+3.05%) |