Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.16 | 17.17 | 16.57 | 16.95 | 2,142,824 | -0.04(-0.26%) |
Jun 29, 2004 | 16.78 | 17.05 | 16.50 | 16.99 | 1,617,332 | +0.27(+1.61%) |
Jun 28, 2004 | 17.16 | 17.26 | 16.62 | 16.72 | 1,477,486 | -0.28(-1.67%) |
Jun 25, 2004 | 17.05 | 17.25 | 16.87 | 17.01 | 1,644,591 | +0.09(+0.53%) |
Jun 24, 2004 | 16.86 | 17.23 | 16.83 | 16.92 | 2,478,507 | +0.09(+0.53%) |
Jun 23, 2004 | 16.39 | 16.90 | 16.36 | 16.83 | 2,122,464 | +0.49(+3.02%) |
Jun 22, 2004 | 16.14 | 16.39 | 15.95 | 16.33 | 1,761,732 | +0.37(+2.34%) |
Jun 21, 2004 | 16.18 | 16.27 | 15.84 | 15.96 | 2,035,864 | -0.16(-1.02%) |
Jun 18, 2004 | 16.13 | 16.27 | 15.90 | 16.13 | 2,662,490 | -0.02(-0.09%) |
Jun 17, 2004 | 16.42 | 16.53 | 16.11 | 16.14 | 2,865,092 | -0.33(-1.99%) |
Jun 16, 2004 | 16.35 | 16.78 | 16.27 | 16.47 | 2,333,237 | +0.00(+0.00%) |
Jun 15, 2004 | 16.74 | 17.17 | 16.45 | 16.47 | 5,012,538 | -0.34(-2.04%) |
Jun 14, 2004 | 16.72 | 17.08 | 16.71 | 16.81 | 3,411,548 | -0.30(-1.75%) |
Jun 10, 2004 | 17.01 | 17.44 | 16.53 | 17.11 | 6,811,241 | -0.37(-2.14%) |
Jun 09, 2004 | 17.68 | 18.13 | 17.48 | 17.48 | 6,252,328 | -1.25(-6.69%) |
Jun 08, 2004 | 18.92 | 19.17 | 18.72 | 18.74 | 2,569,527 | -0.42(-2.18%) |
Jun 07, 2004 | 18.59 | 19.28 | 18.36 | 19.16 | 3,991,759 | +0.81(+4.39%) |
Jun 04, 2004 | 18.38 | 18.51 | 18.11 | 18.35 | 2,943,387 | +0.24(+1.32%) |
Jun 03, 2004 | 17.92 | 18.13 | 17.83 | 18.11 | 3,266,143 | +0.04(+0.25%) |
Jun 02, 2004 | 18.22 | 18.22 | 17.80 | 18.07 | 4,068,915 | +0.12(+0.67%) |
Jun 01, 2004 | 17.27 | 18.05 | 17.27 | 17.95 | 4,659,375 | +0.19(+1.09%) |
May 28, 2004 | 17.26 | 17.77 | 17.26 | 17.75 | 3,174,118 | +0.10(+0.59%) |
May 27, 2004 | 17.29 | 17.87 | 17.27 | 17.65 | 4,959,024 | +0.30(+1.72%) |
May 26, 2004 | 16.69 | 17.44 | 16.65 | 17.35 | 4,230,796 | +0.66(+3.94%) |
May 25, 2004 | 16.20 | 16.89 | 15.30 | 16.69 | 10,144,629 | +0.34(+2.10%) |
May 24, 2004 | 16.65 | 16.69 | 16.21 | 16.35 | 3,416,303 | +0.02(+0.09%) |
May 21, 2004 | 16.75 | 16.75 | 16.27 | 16.33 | 2,774,741 | -0.18(-1.09%) |
May 20, 2004 | 17.01 | 17.20 | 16.29 | 16.51 | 4,109,302 | -0.57(-3.32%) |
May 19, 2004 | 17.22 | 17.48 | 16.90 | 17.08 | 4,652,677 | +0.36(+2.14%) |
May 18, 2004 | 16.71 | 16.86 | 16.47 | 16.72 | 2,000,836 | +0.30(+1.82%) |
May 17, 2004 | 16.57 | 16.69 | 16.20 | 16.42 | 3,242,635 | -0.48(-2.83%) |
May 14, 2004 | 17.36 | 17.66 | 16.62 | 16.90 | 4,647,453 | -0.46(-2.67%) |
May 13, 2004 | 17.51 | 17.69 | 17.25 | 17.36 | 4,337,757 | -0.17(-0.95%) |
May 12, 2004 | 17.60 | 17.66 | 16.74 | 17.53 | 4,255,242 | -0.09(-0.49%) |
May 11, 2004 | 16.87 | 17.69 | 16.75 | 17.62 | 4,739,880 | +0.94(+5.64%) |
May 10, 2004 | 16.60 | 16.86 | 16.07 | 16.68 | 6,982,632 | -0.33(-1.93%) |
May 07, 2004 | 17.69 | 18.34 | 16.92 | 17.01 | 5,471,122 | -0.94(-5.24%) |
May 06, 2004 | 18.96 | 19.04 | 17.86 | 17.95 | 4,370,173 | -0.97(-5.13%) |
May 05, 2004 | 18.86 | 19.22 | 18.65 | 18.92 | 2,403,695 | +0.09(+0.48%) |
May 04, 2004 | 18.77 | 19.13 | 18.65 | 18.83 | 5,953,950 | +0.00(+0.00%) |
May 03, 2004 | 18.16 | 18.83 | 18.01 | 18.83 | 4,521,873 | +0.52(+2.85%) |
Apr 30, 2004 | 18.81 | 19.19 | 18.14 | 18.31 | 2,670,862 | -0.51(-2.70%) |
Apr 29, 2004 | 19.38 | 19.54 | 18.38 | 18.81 | 6,365,450 | -0.55(-2.85%) |
Apr 28, 2004 | 20.08 | 20.16 | 18.90 | 19.37 | 6,733,080 | -0.82(-4.07%) |
Apr 27, 2004 | 20.68 | 20.86 | 19.96 | 20.19 | 3,462,650 | -0.48(-2.31%) |
Apr 26, 2004 | 20.92 | 21.26 | 20.65 | 20.66 | 3,011,166 | -0.24(-1.14%) |
Apr 23, 2004 | 21.41 | 21.44 | 20.72 | 20.90 | 4,201,059 | -0.55(-2.57%) |
Apr 22, 2004 | 20.90 | 21.63 | 20.80 | 21.46 | 3,298,894 | +0.57(+2.72%) |
Apr 21, 2004 | 20.92 | 21.08 | 20.31 | 20.89 | 4,760,642 | +0.22(+1.08%) |
Apr 20, 2004 | 21.57 | 21.65 | 20.54 | 20.66 | 11,118,189 | -1.85(-8.22%) |
Apr 19, 2004 | 22.74 | 22.90 | 22.14 | 22.52 | 3,486,092 | -0.06(-0.26%) |
Apr 16, 2004 | 21.77 | 22.84 | 21.62 | 22.58 | 3,152,552 | +0.88(+4.06%) |
Apr 15, 2004 | 22.23 | 22.38 | 21.08 | 21.69 | 3,399,157 | -0.54(-2.42%) |
Apr 14, 2004 | 22.41 | 22.81 | 21.93 | 22.23 | 3,153,825 | -0.43(-1.91%) |
Apr 13, 2004 | 23.64 | 23.89 | 22.56 | 22.66 | 2,279,790 | -0.96(-4.05%) |
Apr 12, 2004 | 23.13 | 23.83 | 22.99 | 23.62 | 1,639,032 | +0.51(+2.20%) |
Apr 08, 2004 | 23.58 | 23.65 | 23.01 | 23.11 | 1,376,018 | -0.16(-0.71%) |
Apr 07, 2004 | 23.59 | 23.74 | 23.14 | 23.28 | 1,831,722 | -0.27(-1.14%) |
Apr 06, 2004 | 23.47 | 23.71 | 23.31 | 23.55 | 1,838,151 | +0.04(+0.19%) |
Apr 05, 2004 | 23.64 | 23.86 | 23.22 | 23.50 | 2,668,987 | -0.28(-1.19%) |
Apr 02, 2004 | 23.73 | 24.46 | 23.31 | 23.78 | 3,309,209 | +0.36(+1.53%) |