Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.41 | 19.59 | 19.38 | 19.55 | 4,013,547 | +0.15(+0.77%) |
Jun 29, 2004 | 19.19 | 19.42 | 19.19 | 19.40 | 2,682,784 | +0.11(+0.55%) |
Jun 28, 2004 | 19.56 | 19.56 | 19.21 | 19.29 | 5,510,496 | -0.28(-1.43%) |
Jun 25, 2004 | 19.68 | 19.75 | 19.55 | 19.57 | 2,293,087 | -0.11(-0.57%) |
Jun 24, 2004 | 19.82 | 19.87 | 19.64 | 19.69 | 5,929,661 | -0.12(-0.60%) |
Jun 23, 2004 | 19.47 | 19.83 | 19.46 | 19.80 | 4,294,225 | +0.33(+1.69%) |
Jun 22, 2004 | 19.25 | 19.48 | 19.24 | 19.47 | 1,750,411 | +0.13(+0.67%) |
Jun 21, 2004 | 19.41 | 19.47 | 18.83 | 19.34 | 767,475 | -0.04(-0.22%) |
Jun 18, 2004 | 19.46 | 19.46 | 19.31 | 19.39 | 1,394,210 | -0.02(-0.13%) |
Jun 17, 2004 | 19.28 | 19.46 | 19.25 | 19.41 | 1,467,962 | +0.14(+0.74%) |
Jun 16, 2004 | 18.97 | 19.29 | 18.97 | 19.27 | 3,115,475 | +0.37(+1.94%) |
Jun 15, 2004 | 18.85 | 18.97 | 18.76 | 18.90 | 2,154,117 | +0.27(+1.43%) |
Jun 14, 2004 | 18.72 | 18.85 | 18.61 | 18.64 | 1,447,833 | -0.14(-0.76%) |
Jun 10, 2004 | 18.69 | 18.82 | 18.65 | 18.78 | 3,114,348 | +0.24(+1.27%) |
Jun 09, 2004 | 18.54 | 18.62 | 18.36 | 18.54 | 5,176,356 | -0.15(-0.80%) |
Jun 08, 2004 | 18.85 | 18.90 | 18.61 | 18.69 | 2,929,323 | -0.08(-0.43%) |
Jun 07, 2004 | 18.54 | 18.78 | 18.45 | 18.77 | 3,160,564 | +0.34(+1.85%) |
Jun 04, 2004 | 18.51 | 18.53 | 18.34 | 18.43 | 1,515,144 | -0.09(-0.50%) |
Jun 03, 2004 | 18.72 | 18.84 | 18.49 | 18.52 | 3,490,034 | -0.17(-0.90%) |
Jun 02, 2004 | 18.72 | 18.85 | 18.65 | 18.69 | 2,887,132 | -0.04(-0.20%) |
Jun 01, 2004 | 18.65 | 18.76 | 18.61 | 18.73 | 4,720,798 | +0.25(+1.38%) |
May 28, 2004 | 18.35 | 18.51 | 18.32 | 18.47 | 3,865,882 | +0.09(+0.51%) |
May 27, 2004 | 18.60 | 18.64 | 18.29 | 18.38 | 5,242,218 | -0.26(-1.40%) |
May 26, 2004 | 18.85 | 18.87 | 18.59 | 18.64 | 3,463,947 | -0.16(-0.83%) |
May 25, 2004 | 18.47 | 18.80 | 18.47 | 18.80 | 3,676,670 | +0.31(+1.68%) |
May 24, 2004 | 18.07 | 18.52 | 18.06 | 18.49 | 4,645,757 | +0.41(+2.27%) |
May 21, 2004 | 18.29 | 18.31 | 18.02 | 18.08 | 2,582,622 | -0.09(-0.48%) |
May 20, 2004 | 18.23 | 18.31 | 18.13 | 18.16 | 2,124,004 | -0.02(-0.10%) |
May 19, 2004 | 18.29 | 18.44 | 18.14 | 18.18 | 4,855,259 | -0.08(-0.44%) |
May 18, 2004 | 18.54 | 18.63 | 18.20 | 18.26 | 3,049,452 | -0.27(-1.47%) |
May 17, 2004 | 18.51 | 18.69 | 18.49 | 18.54 | 2,783,267 | +0.00(+0.00%) |
May 14, 2004 | 18.38 | 18.72 | 18.32 | 18.54 | 2,507,903 | +0.22(+1.19%) |
May 13, 2004 | 18.32 | 18.51 | 18.29 | 18.32 | 2,526,583 | -0.05(-0.27%) |
May 12, 2004 | 18.18 | 18.44 | 18.13 | 18.37 | 5,236,742 | +0.11(+0.61%) |
May 11, 2004 | 18.10 | 18.29 | 18.07 | 18.26 | 1,610,797 | +0.31(+1.73%) |
May 10, 2004 | 18.33 | 18.33 | 17.79 | 17.95 | 3,035,281 | -0.53(-2.89%) |
May 07, 2004 | 18.97 | 18.97 | 18.48 | 18.48 | 1,071,825 | -0.46(-2.43%) |
May 06, 2004 | 19.13 | 19.13 | 18.76 | 18.94 | 1,043,644 | -0.09(-0.49%) |
May 05, 2004 | 18.82 | 19.06 | 18.63 | 19.03 | 1,109,506 | +0.06(+0.33%) |
May 04, 2004 | 19.13 | 19.13 | 18.85 | 18.97 | 1,458,139 | +0.01(+0.07%) |
May 03, 2004 | 18.59 | 19.00 | 18.51 | 18.96 | 3,606,460 | +0.43(+2.31%) |
Apr 30, 2004 | 18.57 | 18.72 | 18.51 | 18.53 | 2,016,435 | +0.07(+0.37%) |
Apr 29, 2004 | 18.94 | 18.97 | 18.34 | 18.46 | 1,719,654 | -0.45(-2.40%) |
Apr 28, 2004 | 19.16 | 19.19 | 18.88 | 18.92 | 2,200,977 | -0.27(-1.42%) |
Apr 27, 2004 | 18.94 | 19.28 | 18.91 | 19.19 | 4,108,073 | +0.39(+2.08%) |
Apr 26, 2004 | 18.82 | 18.94 | 18.72 | 18.80 | 1,777,465 | +0.11(+0.56%) |
Apr 23, 2004 | 18.88 | 18.88 | 18.62 | 18.69 | 2,136,565 | -0.15(-0.79%) |
Apr 22, 2004 | 18.51 | 18.84 | 18.41 | 18.84 | 739,939 | +0.37(+1.98%) |
Apr 21, 2004 | 18.41 | 18.54 | 18.31 | 18.47 | 2,162,652 | -0.06(-0.34%) |
Apr 20, 2004 | 18.90 | 18.90 | 18.51 | 18.54 | 1,110,472 | -0.39(-2.03%) |
Apr 19, 2004 | 18.97 | 19.05 | 18.83 | 18.92 | 1,576,497 | -0.04(-0.23%) |
Apr 16, 2004 | 18.91 | 18.97 | 18.79 | 18.97 | 1,179,072 | +0.15(+0.79%) |
Apr 15, 2004 | 18.57 | 18.84 | 18.57 | 18.82 | 1,504,194 | +0.25(+1.34%) |
Apr 14, 2004 | 18.47 | 18.62 | 18.37 | 18.57 | 2,323,361 | +0.04(+0.20%) |
Apr 13, 2004 | 18.79 | 18.85 | 18.51 | 18.53 | 2,027,063 | -0.16(-0.86%) |
Apr 12, 2004 | 18.50 | 18.79 | 18.50 | 18.69 | 2,063,134 | +0.35(+1.90%) |
Apr 08, 2004 | 18.35 | 18.47 | 18.29 | 18.34 | 1,870,863 | +0.16(+0.89%) |
Apr 07, 2004 | 18.16 | 18.29 | 18.00 | 18.18 | 2,264,424 | +0.00(+0.00%) |
Apr 06, 2004 | 18.18 | 18.28 | 18.11 | 18.18 | 953,306 | +0.00(+0.00%) |
Apr 05, 2004 | 18.04 | 18.23 | 18.04 | 18.18 | 871,985 | +0.09(+0.52%) |
Apr 02, 2004 | 18.01 | 18.11 | 17.97 | 18.09 | 1,868,125 | +0.08(+0.45%) |