Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.03 | 22.36 | 21.82 | 22.16 | 5,443,800 | +0.22(+1.00%) |
Jun 29, 2004 | 21.70 | 22.31 | 21.41 | 21.94 | 7,941,500 | +0.15(+0.69%) |
Jun 28, 2004 | 21.74 | 22.28 | 21.38 | 21.79 | 11,035,300 | -3.71(-14.55%) |
Jun 25, 2004 | 21.12 | 25.50 | 21.00 | 25.50 | 7,808,900 | +4.50(+21.43%) |
Jun 24, 2004 | 21.27 | 21.51 | 20.88 | 21.00 | 6,467,500 | -0.40(-1.87%) |
Jun 23, 2004 | 20.96 | 21.49 | 20.84 | 21.40 | 6,430,000 | +0.32(+1.52%) |
Jun 22, 2004 | 20.37 | 21.15 | 20.07 | 21.08 | 7,822,100 | +0.98(+4.88%) |
Jun 21, 2004 | 20.73 | 21.05 | 20.06 | 20.10 | 6,129,200 | -0.46(-2.24%) |
Jun 18, 2004 | 20.17 | 21.12 | 20.00 | 20.56 | 7,749,200 | +0.19(+0.93%) |
Jun 17, 2004 | 21.41 | 21.42 | 20.26 | 20.37 | 7,824,600 | -1.16(-5.39%) |
Jun 16, 2004 | 21.97 | 21.98 | 21.37 | 21.53 | 5,139,800 | -0.36(-1.64%) |
Jun 15, 2004 | 22.18 | 22.18 | 21.72 | 21.89 | 6,050,900 | +0.10(+0.46%) |
Jun 14, 2004 | 22.61 | 22.63 | 21.71 | 21.79 | 8,797,900 | -0.92(-4.05%) |
Jun 10, 2004 | 23.23 | 23.41 | 22.62 | 22.71 | 6,720,200 | -0.17(-0.74%) |
Jun 09, 2004 | 23.39 | 23.60 | 22.84 | 22.88 | 4,075,100 | -0.69(-2.93%) |
Jun 08, 2004 | 23.30 | 23.86 | 23.26 | 23.57 | 8,228,800 | +0.00(+0.00%) |
Jun 07, 2004 | 22.75 | 23.65 | 22.74 | 23.57 | 6,465,200 | +1.13(+5.04%) |
Jun 04, 2004 | 22.45 | 22.87 | 22.24 | 22.44 | 4,745,300 | +0.49(+2.23%) |
Jun 03, 2004 | 22.05 | 22.23 | 21.66 | 21.95 | 5,147,500 | -0.22(-0.99%) |
Jun 02, 2004 | 22.55 | 22.68 | 22.01 | 22.17 | 5,981,900 | -0.66(-2.89%) |
Jun 01, 2004 | 22.75 | 23.05 | 22.54 | 22.83 | 4,625,000 | -0.06(-0.26%) |
May 28, 2004 | 22.68 | 23.13 | 22.60 | 22.89 | 3,484,600 | +0.26(+1.15%) |
May 27, 2004 | 22.68 | 22.99 | 22.54 | 22.63 | 5,142,200 | -0.07(-0.31%) |
May 26, 2004 | 22.28 | 22.88 | 22.26 | 22.70 | 6,100,100 | +0.38(+1.70%) |
May 25, 2004 | 21.60 | 22.39 | 21.28 | 22.32 | 5,981,000 | +0.69(+3.19%) |
May 24, 2004 | 21.74 | 21.97 | 21.46 | 21.63 | 4,245,200 | +0.13(+0.60%) |
May 21, 2004 | 21.17 | 21.60 | 21.15 | 21.50 | 5,072,300 | +0.36(+1.70%) |
May 20, 2004 | 21.44 | 21.50 | 20.97 | 21.14 | 4,598,700 | -0.24(-1.12%) |
May 19, 2004 | 21.34 | 22.10 | 21.23 | 21.38 | 9,667,400 | +0.62(+2.99%) |
May 18, 2004 | 20.50 | 20.86 | 20.41 | 20.76 | 4,498,000 | +0.66(+3.28%) |
May 17, 2004 | 20.11 | 20.43 | 19.99 | 20.10 | 6,659,400 | -0.56(-2.71%) |
May 14, 2004 | 21.50 | 21.51 | 20.43 | 20.66 | 6,803,500 | -0.62(-2.91%) |
May 13, 2004 | 21.34 | 21.81 | 21.06 | 21.28 | 5,503,300 | -0.27(-1.25%) |
May 12, 2004 | 21.37 | 21.64 | 20.66 | 21.55 | 10,836,100 | -0.48(-2.18%) |
May 11, 2004 | 21.65 | 22.23 | 21.52 | 22.03 | 6,930,000 | +0.61(+2.85%) |
May 10, 2004 | 20.80 | 21.67 | 20.70 | 21.42 | 8,460,900 | +0.41(+1.95%) |
May 07, 2004 | 20.61 | 21.42 | 20.45 | 21.01 | 7,413,700 | +0.37(+1.79%) |
May 06, 2004 | 20.54 | 20.93 | 20.36 | 20.64 | 7,792,700 | -0.17(-0.82%) |
May 05, 2004 | 20.38 | 20.94 | 20.22 | 20.81 | 6,364,200 | +0.47(+2.31%) |
May 04, 2004 | 20.00 | 20.53 | 19.90 | 20.34 | 7,537,600 | +0.45(+2.26%) |
May 03, 2004 | 20.24 | 20.74 | 19.48 | 19.89 | 5,861,000 | -0.10(-0.50%) |
Apr 30, 2004 | 20.67 | 20.77 | 19.87 | 19.99 | 7,982,400 | -0.10(-0.50%) |
Apr 29, 2004 | 20.62 | 20.67 | 19.64 | 20.09 | 5,495,700 | -0.55(-2.66%) |
Apr 28, 2004 | 20.93 | 21.47 | 20.44 | 20.64 | 5,799,400 | -0.59(-2.78%) |
Apr 27, 2004 | 21.49 | 22.00 | 20.96 | 21.23 | 6,826,200 | -0.03(-0.14%) |
Apr 26, 2004 | 21.74 | 21.74 | 21.07 | 21.26 | 4,382,500 | -0.54(-2.48%) |
Apr 23, 2004 | 21.03 | 21.89 | 20.88 | 21.80 | 7,572,400 | +0.60(+2.83%) |
Apr 22, 2004 | 21.12 | 21.79 | 20.70 | 21.20 | 9,379,600 | +0.73(+3.57%) |
Apr 21, 2004 | 20.18 | 20.58 | 19.90 | 20.47 | 13,744,300 | +0.72(+3.65%) |
Apr 20, 2004 | 20.93 | 21.06 | 19.64 | 19.75 | 6,346,100 | -1.20(-5.73%) |
Apr 19, 2004 | 20.38 | 21.00 | 20.12 | 20.95 | 5,928,100 | +0.69(+3.41%) |
Apr 16, 2004 | 20.46 | 20.50 | 19.35 | 20.26 | 12,377,600 | -0.53(-2.55%) |
Apr 15, 2004 | 21.70 | 21.70 | 20.31 | 20.79 | 7,473,900 | -0.73(-3.39%) |
Apr 14, 2004 | 21.74 | 22.05 | 21.27 | 21.52 | 4,711,500 | -0.31(-1.42%) |
Apr 13, 2004 | 22.40 | 22.55 | 21.75 | 21.83 | 3,904,900 | -0.50(-2.24%) |
Apr 12, 2004 | 22.13 | 22.43 | 22.03 | 22.33 | 3,226,100 | +0.06(+0.27%) |
Apr 08, 2004 | 22.44 | 22.50 | 22.10 | 22.27 | 3,742,200 | +0.17(+0.77%) |
Apr 07, 2004 | 21.93 | 22.33 | 21.56 | 22.10 | 4,542,800 | +0.19(+0.87%) |
Apr 06, 2004 | 21.75 | 22.03 | 21.56 | 21.91 | 4,323,200 | -0.25(-1.13%) |
Apr 05, 2004 | 21.93 | 22.31 | 21.82 | 22.16 | 3,844,200 | +0.15(+0.68%) |
Apr 02, 2004 | 21.60 | 22.08 | 21.30 | 22.01 | 7,843,800 | +1.20(+5.77%) |