Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.52 | 23.70 | 23.18 | 23.63 | 248,500 | +0.51(+2.21%) |
Jun 29, 2004 | 24.04 | 24.06 | 23.07 | 23.12 | 235,700 | -0.91(-3.79%) |
Jun 28, 2004 | 24.36 | 24.40 | 24.03 | 24.03 | 166,800 | -0.32(-1.31%) |
Jun 25, 2004 | 24.26 | 24.52 | 24.25 | 24.35 | 260,400 | +0.10(+0.41%) |
Jun 24, 2004 | 24.55 | 24.55 | 24.23 | 24.25 | 102,600 | -0.30(-1.22%) |
Jun 23, 2004 | 24.14 | 24.62 | 23.86 | 24.55 | 210,300 | +0.46(+1.91%) |
Jun 22, 2004 | 24.70 | 24.70 | 23.51 | 24.09 | 430,600 | -0.52(-2.11%) |
Jun 21, 2004 | 24.65 | 24.79 | 24.27 | 24.61 | 294,800 | +0.16(+0.65%) |
Jun 18, 2004 | 24.85 | 24.92 | 24.45 | 24.45 | 274,500 | -0.39(-1.57%) |
Jun 17, 2004 | 25.30 | 25.30 | 24.76 | 24.84 | 258,300 | -0.46(-1.82%) |
Jun 16, 2004 | 25.40 | 25.59 | 25.11 | 25.30 | 207,300 | +0.05(+0.20%) |
Jun 15, 2004 | 24.90 | 25.25 | 24.84 | 25.25 | 318,400 | +0.48(+1.94%) |
Jun 14, 2004 | 24.76 | 25.04 | 24.50 | 24.77 | 356,100 | +0.01(+0.04%) |
Jun 10, 2004 | 25.06 | 25.15 | 24.50 | 24.76 | 214,300 | -0.05(-0.20%) |
Jun 09, 2004 | 25.45 | 25.50 | 24.67 | 24.81 | 378,700 | -0.61(-2.40%) |
Jun 08, 2004 | 25.07 | 25.45 | 25.00 | 25.42 | 155,900 | +0.41(+1.64%) |
Jun 07, 2004 | 25.11 | 25.25 | 24.95 | 25.01 | 299,600 | -0.05(-0.20%) |
Jun 04, 2004 | 24.85 | 25.06 | 24.60 | 25.06 | 177,600 | +0.38(+1.54%) |
Jun 03, 2004 | 25.05 | 25.05 | 24.52 | 24.68 | 139,900 | -0.37(-1.48%) |
Jun 02, 2004 | 25.55 | 25.55 | 24.91 | 25.05 | 183,000 | -0.25(-0.99%) |
Jun 01, 2004 | 25.08 | 25.67 | 25.02 | 25.30 | 288,600 | +0.20(+0.80%) |
May 28, 2004 | 25.20 | 25.35 | 24.55 | 25.10 | 274,100 | -0.29(-1.14%) |
May 27, 2004 | 25.00 | 25.60 | 25.00 | 25.39 | 361,100 | +0.39(+1.56%) |
May 26, 2004 | 24.71 | 25.30 | 24.07 | 25.00 | 524,600 | +0.54(+2.21%) |
May 25, 2004 | 24.10 | 24.98 | 24.09 | 24.46 | 342,600 | +0.46(+1.92%) |
May 24, 2004 | 23.80 | 24.15 | 23.62 | 24.00 | 394,200 | +0.20(+0.84%) |
May 21, 2004 | 23.30 | 23.86 | 23.30 | 23.80 | 148,600 | +0.67(+2.90%) |
May 20, 2004 | 23.70 | 23.70 | 22.88 | 23.13 | 401,800 | -0.64(-2.69%) |
May 19, 2004 | 24.00 | 24.25 | 23.51 | 23.77 | 405,500 | -0.19(-0.79%) |
May 18, 2004 | 23.50 | 24.00 | 23.50 | 23.96 | 243,500 | +0.59(+2.52%) |
May 17, 2004 | 23.95 | 23.95 | 23.18 | 23.37 | 492,100 | -0.63(-2.62%) |
May 14, 2004 | 22.30 | 24.22 | 22.16 | 24.00 | 1,730,900 | +3.14(+15.05%) |
May 13, 2004 | 21.74 | 21.74 | 20.79 | 20.86 | 214,200 | -0.89(-4.09%) |
May 12, 2004 | 21.14 | 21.75 | 20.65 | 21.75 | 281,400 | +0.62(+2.93%) |
May 11, 2004 | 21.00 | 21.32 | 20.86 | 21.13 | 175,200 | +0.20(+0.96%) |
May 10, 2004 | 21.22 | 21.55 | 20.74 | 20.93 | 221,700 | -0.28(-1.32%) |
May 07, 2004 | 21.89 | 21.89 | 21.21 | 21.21 | 171,900 | -0.64(-2.93%) |
May 06, 2004 | 22.35 | 22.40 | 21.50 | 21.85 | 187,500 | -0.50(-2.24%) |
May 05, 2004 | 22.75 | 22.86 | 21.98 | 22.35 | 481,400 | -0.46(-2.02%) |
May 04, 2004 | 23.10 | 23.20 | 22.74 | 22.81 | 218,600 | -0.21(-0.91%) |
May 03, 2004 | 22.30 | 23.20 | 22.15 | 23.02 | 395,100 | +0.77(+3.46%) |
Apr 30, 2004 | 22.60 | 23.12 | 22.24 | 22.25 | 250,700 | -0.25(-1.11%) |
Apr 29, 2004 | 23.69 | 23.75 | 22.15 | 22.50 | 617,800 | -1.19(-5.02%) |
Apr 28, 2004 | 24.25 | 24.25 | 23.20 | 23.69 | 258,600 | -0.66(-2.71%) |
Apr 27, 2004 | 24.30 | 24.53 | 24.10 | 24.35 | 310,400 | +0.08(+0.33%) |
Apr 26, 2004 | 24.60 | 24.73 | 24.08 | 24.27 | 139,900 | -0.39(-1.58%) |
Apr 23, 2004 | 25.05 | 25.05 | 24.36 | 24.66 | 264,000 | -0.04(-0.16%) |
Apr 22, 2004 | 24.60 | 25.00 | 24.57 | 24.70 | 284,500 | +0.20(+0.82%) |
Apr 21, 2004 | 24.55 | 24.84 | 24.28 | 24.50 | 295,800 | -0.15(-0.61%) |
Apr 20, 2004 | 24.91 | 25.02 | 24.55 | 24.65 | 227,300 | -0.26(-1.04%) |
Apr 19, 2004 | 24.52 | 25.00 | 24.50 | 24.91 | 509,000 | +0.51(+2.09%) |
Apr 16, 2004 | 23.63 | 24.48 | 23.50 | 24.40 | 331,000 | +0.77(+3.26%) |
Apr 15, 2004 | 23.58 | 23.79 | 23.46 | 23.63 | 211,200 | +0.13(+0.55%) |
Apr 14, 2004 | 24.00 | 24.09 | 23.31 | 23.50 | 226,200 | -0.76(-3.13%) |
Apr 13, 2004 | 23.80 | 25.00 | 23.80 | 24.26 | 1,023,700 | +0.64(+2.71%) |
Apr 12, 2004 | 23.18 | 23.84 | 23.16 | 23.62 | 379,300 | +0.59(+2.56%) |
Apr 08, 2004 | 24.08 | 24.10 | 23.02 | 23.03 | 317,500 | -1.05(-4.36%) |
Apr 07, 2004 | 23.95 | 24.32 | 23.87 | 24.08 | 251,600 | +0.19(+0.80%) |
Apr 06, 2004 | 23.80 | 24.00 | 23.70 | 23.89 | 187,900 | +0.06(+0.25%) |
Apr 05, 2004 | 23.35 | 23.85 | 23.29 | 23.83 | 206,100 | +0.47(+2.01%) |
Apr 02, 2004 | 23.89 | 23.89 | 23.20 | 23.36 | 266,700 | -0.18(-0.76%) |