Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.60 | 20.89 | 20.58 | 20.80 | 2,389,711 | +0.27(+1.33%) |
Jun 29, 2004 | 20.42 | 20.57 | 20.31 | 20.53 | 1,520,533 | +0.12(+0.56%) |
Jun 28, 2004 | 20.09 | 20.49 | 20.09 | 20.42 | 1,844,570 | +0.33(+1.63%) |
Jun 25, 2004 | 20.14 | 20.40 | 20.02 | 20.09 | 2,093,810 | +0.02(+0.08%) |
Jun 24, 2004 | 20.16 | 20.24 | 19.96 | 20.07 | 1,541,870 | -0.09(-0.47%) |
Jun 23, 2004 | 20.11 | 20.22 | 20.01 | 20.16 | 1,984,548 | -0.00(-0.02%) |
Jun 22, 2004 | 20.07 | 20.20 | 20.02 | 20.17 | 3,705,083 | +0.10(+0.51%) |
Jun 21, 2004 | 20.19 | 20.24 | 20.00 | 20.07 | 1,658,166 | -0.04(-0.19%) |
Jun 18, 2004 | 20.21 | 20.28 | 20.03 | 20.11 | 2,042,931 | -0.23(-1.11%) |
Jun 17, 2004 | 20.38 | 20.39 | 20.11 | 20.33 | 2,170,951 | -0.05(-0.25%) |
Jun 16, 2004 | 20.54 | 20.54 | 20.18 | 20.38 | 2,159,931 | +0.00(+0.02%) |
Jun 15, 2004 | 20.16 | 20.40 | 20.05 | 20.38 | 3,330,402 | +0.29(+1.42%) |
Jun 14, 2004 | 19.87 | 20.13 | 19.80 | 20.09 | 4,215,758 | +0.23(+1.18%) |
Jun 10, 2004 | 19.85 | 19.97 | 19.65 | 19.86 | 3,794,651 | +0.11(+0.54%) |
Jun 09, 2004 | 18.98 | 19.96 | 18.98 | 19.75 | 13,938,496 | +0.71(+3.74%) |
Jun 08, 2004 | 19.06 | 19.10 | 18.82 | 19.04 | 3,798,402 | -0.03(-0.13%) |
Jun 07, 2004 | 18.97 | 19.15 | 18.97 | 19.06 | 2,101,079 | +0.09(+0.49%) |
Jun 04, 2004 | 19.15 | 19.23 | 18.94 | 18.97 | 2,290,530 | -0.14(-0.71%) |
Jun 03, 2004 | 19.35 | 19.35 | 19.09 | 19.11 | 1,227,681 | -0.25(-1.28%) |
Jun 02, 2004 | 19.33 | 19.38 | 19.22 | 19.35 | 1,319,827 | +0.03(+0.13%) |
Jun 01, 2004 | 19.53 | 19.56 | 19.20 | 19.33 | 2,000,492 | -0.20(-1.03%) |
May 28, 2004 | 19.47 | 19.55 | 19.41 | 19.53 | 6,304,410 | +0.12(+0.64%) |
May 27, 2004 | 19.52 | 19.58 | 19.39 | 19.41 | 1,961,570 | -0.11(-0.55%) |
May 26, 2004 | 19.45 | 19.61 | 19.35 | 19.51 | 1,222,054 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,177 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.05 | 18.89 | 19.00 | 1,168,360 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.19 | 18.83 | 18.91 | 2,064,502 | +0.16(+0.84%) |
May 20, 2004 | 18.77 | 18.85 | 18.65 | 18.75 | 1,826,515 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.62 | 18.75 | 2,466,851 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,023,962 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,366 | -0.14(-0.71%) |
May 14, 2004 | 19.11 | 19.28 | 18.94 | 19.26 | 2,529,923 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.13 | 19.18 | 3,021,840 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.60 | 3,056,307 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.36 | 19.03 | 19.30 | 2,607,298 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.23 | 19.26 | 2,094,045 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,649,503 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.87 | 20.01 | 2,470,837 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.08 | 19.66 | 20.04 | 2,078,804 | +0.31(+1.56%) |
May 04, 2004 | 19.60 | 19.77 | 19.55 | 19.73 | 2,713,747 | +0.07(+0.37%) |
May 03, 2004 | 19.50 | 19.77 | 19.38 | 19.66 | 2,730,864 | +0.16(+0.83%) |
Apr 30, 2004 | 19.62 | 19.77 | 19.42 | 19.50 | 3,085,381 | -0.12(-0.63%) |
Apr 29, 2004 | 19.36 | 19.79 | 19.03 | 19.62 | 4,019,272 | +0.67(+3.56%) |
Apr 28, 2004 | 19.09 | 19.09 | 18.79 | 18.94 | 3,162,053 | +0.18(+0.95%) |
Apr 27, 2004 | 18.82 | 19.00 | 18.73 | 18.77 | 1,623,465 | +0.00(+0.00%) |
Apr 26, 2004 | 18.70 | 18.83 | 18.70 | 18.77 | 2,658,178 | +0.12(+0.64%) |
Apr 23, 2004 | 19.02 | 19.02 | 18.62 | 18.65 | 1,327,565 | -0.31(-1.62%) |
Apr 22, 2004 | 18.53 | 18.98 | 18.51 | 18.95 | 1,148,430 | +0.36(+1.93%) |
Apr 21, 2004 | 18.38 | 18.66 | 18.34 | 18.60 | 921,933 | +0.10(+0.55%) |
Apr 20, 2004 | 18.70 | 18.84 | 18.49 | 18.49 | 1,303,180 | -0.27(-1.45%) |
Apr 19, 2004 | 18.94 | 18.94 | 18.72 | 18.77 | 1,256,521 | -0.11(-0.56%) |
Apr 16, 2004 | 18.76 | 19.11 | 18.66 | 18.87 | 964,372 | +0.22(+1.19%) |
Apr 15, 2004 | 18.62 | 18.68 | 18.48 | 18.65 | 885,590 | +0.03(+0.18%) |
Apr 14, 2004 | 18.45 | 18.63 | 18.39 | 18.62 | 1,151,947 | -0.04(-0.23%) |
Apr 13, 2004 | 18.69 | 18.74 | 18.52 | 18.66 | 1,214,551 | +0.07(+0.39%) |
Apr 12, 2004 | 18.71 | 18.73 | 18.54 | 18.59 | 699,656 | -0.09(-0.46%) |
Apr 08, 2004 | 19.00 | 19.19 | 18.48 | 18.67 | 1,913,269 | -0.32(-1.71%) |
Apr 07, 2004 | 18.94 | 19.06 | 18.81 | 19.00 | 1,760,161 | +0.01(+0.04%) |
Apr 06, 2004 | 18.55 | 18.99 | 18.54 | 18.99 | 4,168,160 | +0.44(+2.35%) |
Apr 05, 2004 | 18.53 | 18.67 | 18.48 | 18.55 | 1,777,980 | -0.15(-0.82%) |
Apr 02, 2004 | 18.94 | 19.13 | 18.70 | 18.71 | 1,166,015 | -0.14(-0.77%) |