Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.10 | 23.34 | 22.81 | 23.19 | 57,073 | +0.33(+1.46%) |
Jun 29, 2004 | 23.02 | 23.41 | 22.57 | 22.85 | 136,098 | +0.28(+1.23%) |
Jun 28, 2004 | 22.07 | 22.77 | 21.80 | 22.57 | 94,648 | +0.06(+0.27%) |
Jun 25, 2004 | 22.07 | 23.00 | 21.88 | 22.51 | 181,292 | -0.05(-0.21%) |
Jun 24, 2004 | 22.33 | 23.09 | 22.21 | 22.56 | 64,820 | -0.33(-1.45%) |
Jun 23, 2004 | 22.20 | 22.89 | 22.05 | 22.89 | 44,548 | +0.13(+0.58%) |
Jun 22, 2004 | 22.52 | 22.76 | 22.09 | 22.76 | 60,301 | +0.10(+0.44%) |
Jun 21, 2004 | 22.36 | 22.91 | 22.36 | 22.66 | 59,655 | +0.07(+0.31%) |
Jun 18, 2004 | 22.36 | 22.99 | 22.19 | 22.59 | 116,083 | -0.36(-1.55%) |
Jun 17, 2004 | 22.47 | 23.23 | 22.27 | 22.95 | 84,189 | -0.19(-0.80%) |
Jun 16, 2004 | 22.69 | 23.17 | 22.46 | 23.13 | 49,196 | +0.46(+2.01%) |
Jun 15, 2004 | 22.46 | 23.02 | 22.40 | 22.68 | 58,106 | +0.09(+0.41%) |
Jun 14, 2004 | 23.51 | 23.51 | 22.54 | 22.58 | 99,168 | -0.61(-2.64%) |
Jun 10, 2004 | 23.12 | 23.58 | 23.12 | 23.19 | 67,919 | +0.08(+0.33%) |
Jun 09, 2004 | 23.54 | 23.70 | 23.12 | 23.12 | 31,248 | -0.62(-2.61%) |
Jun 08, 2004 | 23.31 | 23.74 | 23.27 | 23.74 | 39,641 | +0.05(+0.20%) |
Jun 07, 2004 | 23.29 | 23.71 | 22.92 | 23.69 | 85,739 | +0.81(+3.55%) |
Jun 04, 2004 | 23.19 | 23.41 | 22.85 | 22.88 | 83,156 | -0.05(-0.24%) |
Jun 03, 2004 | 23.80 | 23.82 | 22.92 | 22.93 | 91,162 | -1.07(-4.45%) |
Jun 02, 2004 | 23.84 | 24.00 | 23.47 | 24.00 | 91,937 | +0.32(+1.34%) |
Jun 01, 2004 | 23.35 | 24.20 | 23.35 | 23.68 | 135,710 | +0.09(+0.39%) |
May 28, 2004 | 23.81 | 24.01 | 23.59 | 23.59 | 65,208 | -0.49(-2.03%) |
May 27, 2004 | 23.99 | 24.23 | 23.89 | 24.08 | 83,544 | -0.01(-0.03%) |
May 26, 2004 | 23.99 | 24.16 | 23.79 | 24.09 | 91,291 | -0.07(-0.29%) |
May 25, 2004 | 24.06 | 24.19 | 23.67 | 24.15 | 189,814 | -0.07(-0.29%) |
May 24, 2004 | 23.43 | 24.26 | 23.17 | 24.22 | 156,500 | +0.89(+3.82%) |
May 21, 2004 | 23.60 | 23.60 | 23.16 | 23.33 | 85,610 | -0.18(-0.76%) |
May 20, 2004 | 23.50 | 23.66 | 23.30 | 23.51 | 66,628 | +0.08(+0.33%) |
May 19, 2004 | 23.09 | 23.93 | 23.09 | 23.43 | 234,104 | +0.13(+0.57%) |
May 18, 2004 | 23.28 | 23.37 | 22.95 | 23.30 | 102,396 | +0.19(+0.84%) |
May 17, 2004 | 23.23 | 23.62 | 22.68 | 23.11 | 103,558 | -0.07(-0.30%) |
May 14, 2004 | 23.50 | 23.89 | 23.05 | 23.18 | 171,349 | -0.12(-0.53%) |
May 13, 2004 | 23.60 | 24.19 | 23.24 | 23.30 | 80,186 | -0.88(-3.62%) |
May 12, 2004 | 23.89 | 24.25 | 23.08 | 24.18 | 73,988 | +0.55(+2.33%) |
May 11, 2004 | 23.89 | 23.89 | 23.24 | 23.63 | 69,082 | +0.02(+0.10%) |
May 10, 2004 | 24.19 | 24.19 | 22.99 | 23.60 | 133,644 | +0.15(+0.63%) |
May 07, 2004 | 23.90 | 24.33 | 23.46 | 23.46 | 129,125 | -0.64(-2.67%) |
May 06, 2004 | 24.34 | 24.49 | 23.93 | 24.10 | 129,125 | -0.45(-1.83%) |
May 05, 2004 | 24.03 | 24.57 | 24.02 | 24.55 | 100,588 | +0.59(+2.46%) |
May 04, 2004 | 24.04 | 24.47 | 23.23 | 23.96 | 114,534 | +0.24(+1.01%) |
May 03, 2004 | 23.62 | 23.86 | 23.36 | 23.72 | 168,379 | +0.22(+0.92%) |
Apr 30, 2004 | 23.70 | 23.70 | 23.17 | 23.50 | 189,556 | +0.16(+0.70%) |
Apr 29, 2004 | 23.23 | 23.79 | 23.23 | 23.34 | 102,654 | -0.02(-0.07%) |
Apr 28, 2004 | 23.47 | 23.64 | 23.07 | 23.36 | 119,957 | -0.19(-0.79%) |
Apr 27, 2004 | 23.62 | 23.97 | 23.43 | 23.54 | 169,154 | -0.28(-1.17%) |
Apr 26, 2004 | 24.76 | 24.77 | 23.45 | 23.82 | 188,264 | -0.86(-3.48%) |
Apr 23, 2004 | 25.32 | 25.32 | 24.64 | 24.68 | 172,124 | -0.49(-1.94%) |
Apr 22, 2004 | 24.82 | 25.36 | 24.02 | 25.17 | 57,202 | +0.50(+2.04%) |
Apr 21, 2004 | 24.56 | 24.76 | 24.05 | 24.67 | 52,295 | +0.31(+1.27%) |
Apr 20, 2004 | 24.52 | 25.13 | 24.17 | 24.36 | 156,887 | -0.87(-3.44%) |
Apr 19, 2004 | 23.71 | 25.25 | 23.49 | 25.22 | 202,339 | +0.98(+4.06%) |
Apr 16, 2004 | 24.82 | 24.98 | 24.02 | 24.24 | 220,933 | -0.80(-3.19%) |
Apr 15, 2004 | 24.01 | 25.19 | 23.55 | 25.04 | 327,720 | +0.81(+3.36%) |
Apr 14, 2004 | 24.01 | 24.78 | 23.23 | 24.22 | 367,361 | -2.18(-8.27%) |
Apr 13, 2004 | 27.45 | 27.45 | 26.13 | 26.41 | 84,060 | -0.82(-3.01%) |
Apr 12, 2004 | 27.33 | 27.48 | 27.11 | 27.23 | 95,552 | +0.12(+0.43%) |
Apr 08, 2004 | 27.66 | 27.66 | 27.04 | 27.11 | 93,874 | -0.41(-1.49%) |
Apr 07, 2004 | 26.83 | 27.62 | 26.83 | 27.52 | 49,325 | +0.42(+1.54%) |
Apr 06, 2004 | 27.11 | 27.29 | 26.76 | 27.11 | 195,495 | -0.15(-0.53%) |
Apr 05, 2004 | 27.49 | 27.53 | 27.06 | 27.25 | 118,924 | -0.23(-0.85%) |
Apr 02, 2004 | 27.34 | 27.49 | 27.01 | 27.48 | 87,030 | +0.15(+0.54%) |