Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.82 | 22.33 | 21.82 | 22.33 | 977,056 | +0.56(+2.57%) |
Jun 29, 2004 | 21.57 | 21.83 | 21.56 | 21.77 | 415,557 | +0.21(+0.95%) |
Jun 28, 2004 | 22.11 | 22.11 | 21.31 | 21.56 | 1,010,059 | -0.44(-1.99%) |
Jun 25, 2004 | 22.35 | 22.54 | 22.00 | 22.00 | 1,383,820 | -0.42(-1.86%) |
Jun 24, 2004 | 22.78 | 22.79 | 22.38 | 22.42 | 450,615 | -0.19(-0.83%) |
Jun 23, 2004 | 22.13 | 22.61 | 22.13 | 22.61 | 400,026 | +0.52(+2.34%) |
Jun 22, 2004 | 21.87 | 22.11 | 21.85 | 22.09 | 367,937 | +0.12(+0.54%) |
Jun 21, 2004 | 21.66 | 21.98 | 21.63 | 21.97 | 659,250 | +0.28(+1.27%) |
Jun 18, 2004 | 21.69 | 21.75 | 21.50 | 21.70 | 507,370 | +0.00(+0.02%) |
Jun 17, 2004 | 21.59 | 21.78 | 21.48 | 21.69 | 438,168 | +0.10(+0.47%) |
Jun 16, 2004 | 21.24 | 21.59 | 21.22 | 21.59 | 334,706 | +0.46(+2.20%) |
Jun 15, 2004 | 20.82 | 21.20 | 20.82 | 21.13 | 422,523 | +0.48(+2.33%) |
Jun 14, 2004 | 20.88 | 20.90 | 20.64 | 20.64 | 460,207 | -0.23(-1.09%) |
Jun 10, 2004 | 20.67 | 21.03 | 20.64 | 20.87 | 517,419 | +0.29(+1.43%) |
Jun 09, 2004 | 20.61 | 20.62 | 20.38 | 20.58 | 322,716 | -0.03(-0.13%) |
Jun 08, 2004 | 20.76 | 20.93 | 20.57 | 20.61 | 385,523 | -0.13(-0.61%) |
Jun 07, 2004 | 20.35 | 20.75 | 20.27 | 20.73 | 243,693 | +0.37(+1.81%) |
Jun 04, 2004 | 20.49 | 20.51 | 20.09 | 20.36 | 358,688 | -0.06(-0.30%) |
Jun 03, 2004 | 20.54 | 20.92 | 20.35 | 20.43 | 628,417 | -0.17(-0.83%) |
Jun 02, 2004 | 20.44 | 20.64 | 20.35 | 20.60 | 757,458 | +0.25(+1.20%) |
Jun 01, 2004 | 20.05 | 20.38 | 20.05 | 20.35 | 570,520 | +0.50(+2.51%) |
May 28, 2004 | 19.66 | 20.03 | 19.66 | 19.85 | 194,589 | +0.12(+0.62%) |
May 27, 2004 | 20.10 | 20.10 | 19.51 | 19.73 | 436,797 | -0.32(-1.62%) |
May 26, 2004 | 20.30 | 20.40 | 19.90 | 20.05 | 601,239 | -0.25(-1.21%) |
May 25, 2004 | 19.97 | 20.32 | 19.94 | 20.30 | 546,653 | +0.34(+1.69%) |
May 24, 2004 | 19.41 | 20.07 | 19.36 | 19.96 | 441,936 | +0.60(+3.07%) |
May 21, 2004 | 19.53 | 19.57 | 19.09 | 19.37 | 482,932 | -0.15(-0.76%) |
May 20, 2004 | 19.56 | 19.80 | 19.42 | 19.51 | 414,986 | +0.02(+0.11%) |
May 19, 2004 | 19.79 | 19.91 | 19.47 | 19.49 | 402,082 | -0.25(-1.29%) |
May 18, 2004 | 20.16 | 20.16 | 19.74 | 19.75 | 346,469 | -0.42(-2.06%) |
May 17, 2004 | 20.10 | 20.43 | 19.93 | 20.16 | 680,605 | +0.00(+0.00%) |
May 14, 2004 | 19.77 | 20.43 | 19.76 | 20.16 | 505,771 | +0.41(+2.08%) |
May 13, 2004 | 19.75 | 20.02 | 19.66 | 19.75 | 473,226 | -0.03(-0.13%) |
May 12, 2004 | 19.78 | 19.97 | 19.46 | 19.78 | 339,046 | -0.07(-0.35%) |
May 11, 2004 | 19.56 | 19.87 | 19.55 | 19.85 | 378,558 | +0.47(+2.42%) |
May 10, 2004 | 19.95 | 19.95 | 19.20 | 19.38 | 584,909 | -0.57(-2.85%) |
May 07, 2004 | 20.47 | 20.64 | 19.84 | 19.95 | 723,199 | -0.47(-2.32%) |
May 06, 2004 | 20.64 | 20.68 | 20.23 | 20.42 | 725,483 | -0.16(-0.77%) |
May 05, 2004 | 20.70 | 20.70 | 20.20 | 20.58 | 1,153,146 | -0.12(-0.57%) |
May 04, 2004 | 20.84 | 21.17 | 20.68 | 20.70 | 865,030 | +0.12(+0.57%) |
May 03, 2004 | 20.18 | 20.62 | 20.15 | 20.58 | 1,117,745 | +0.39(+1.95%) |
Apr 30, 2004 | 20.30 | 20.50 | 20.12 | 20.18 | 509,426 | -0.06(-0.28%) |
Apr 29, 2004 | 20.87 | 20.89 | 20.09 | 20.24 | 401,853 | -0.69(-3.30%) |
Apr 28, 2004 | 21.32 | 21.34 | 20.88 | 20.93 | 436,455 | -0.42(-1.99%) |
Apr 27, 2004 | 21.13 | 21.45 | 21.09 | 21.36 | 513,651 | +0.34(+1.60%) |
Apr 26, 2004 | 20.89 | 21.24 | 20.85 | 21.02 | 627,846 | +0.00(+0.00%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.83 | 21.02 | 364,055 | -0.15(-0.72%) |
Apr 22, 2004 | 20.89 | 21.17 | 20.84 | 21.17 | 460,207 | +0.28(+1.32%) |
Apr 21, 2004 | 20.78 | 20.96 | 20.49 | 20.90 | 548,138 | +0.14(+0.70%) |
Apr 20, 2004 | 21.30 | 21.31 | 20.75 | 20.75 | 451,414 | -0.49(-2.33%) |
Apr 19, 2004 | 21.54 | 21.58 | 21.15 | 21.25 | 638,695 | -0.12(-0.55%) |
Apr 16, 2004 | 21.30 | 21.49 | 21.21 | 21.37 | 587,193 | +0.12(+0.56%) |
Apr 15, 2004 | 20.88 | 21.32 | 20.88 | 21.25 | 874,280 | +0.50(+2.41%) |
Apr 14, 2004 | 20.75 | 20.86 | 20.59 | 20.75 | 261,279 | -0.14(-0.69%) |
Apr 13, 2004 | 21.21 | 21.25 | 20.89 | 20.89 | 330,595 | -0.23(-1.08%) |
Apr 12, 2004 | 21.02 | 21.27 | 20.99 | 21.12 | 550,422 | +0.05(+0.23%) |
Apr 08, 2004 | 20.99 | 21.13 | 20.91 | 21.07 | 343,842 | +0.16(+0.75%) |
Apr 07, 2004 | 20.69 | 21.01 | 20.59 | 20.92 | 411,217 | +0.23(+1.10%) |
Apr 06, 2004 | 20.73 | 20.84 | 20.55 | 20.69 | 294,510 | -0.04(-0.21%) |
Apr 05, 2004 | 20.63 | 20.75 | 20.56 | 20.73 | 277,038 | +0.06(+0.28%) |
Apr 02, 2004 | 20.59 | 20.80 | 20.55 | 20.68 | 315,636 | +0.09(+0.43%) |