Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.67 | 23.97 | 23.06 | 23.13 | 241,500 | -0.49(-2.07%) |
Jun 29, 2004 | 23.79 | 24.44 | 23.36 | 23.62 | 187,200 | -0.52(-2.15%) |
Jun 28, 2004 | 24.00 | 24.33 | 23.53 | 24.14 | 320,500 | -0.11(-0.45%) |
Jun 25, 2004 | 23.55 | 24.27 | 23.53 | 24.25 | 568,600 | +0.62(+2.62%) |
Jun 24, 2004 | 23.20 | 23.88 | 23.00 | 23.63 | 311,900 | +0.48(+2.07%) |
Jun 23, 2004 | 21.68 | 23.36 | 21.44 | 23.15 | 234,700 | +1.37(+6.29%) |
Jun 22, 2004 | 21.00 | 22.03 | 20.88 | 21.78 | 237,500 | +0.75(+3.57%) |
Jun 21, 2004 | 21.00 | 21.12 | 20.35 | 21.03 | 244,800 | +0.03(+0.14%) |
Jun 18, 2004 | 22.01 | 22.13 | 20.50 | 21.00 | 330,600 | -1.12(-5.06%) |
Jun 17, 2004 | 22.68 | 22.69 | 22.08 | 22.12 | 111,900 | -0.52(-2.30%) |
Jun 16, 2004 | 22.16 | 22.71 | 21.95 | 22.64 | 266,300 | +0.49(+2.21%) |
Jun 15, 2004 | 22.06 | 22.27 | 22.01 | 22.15 | 142,500 | +0.13(+0.59%) |
Jun 14, 2004 | 21.66 | 22.50 | 21.45 | 22.02 | 285,200 | +0.52(+2.42%) |
Jun 10, 2004 | 22.15 | 22.39 | 21.05 | 21.50 | 425,200 | -0.50(-2.27%) |
Jun 09, 2004 | 22.08 | 22.49 | 21.60 | 22.00 | 153,300 | -0.48(-2.14%) |
Jun 08, 2004 | 22.66 | 22.74 | 22.38 | 22.48 | 82,000 | -0.26(-1.14%) |
Jun 07, 2004 | 22.59 | 22.87 | 22.22 | 22.74 | 244,700 | +0.01(+0.04%) |
Jun 04, 2004 | 22.99 | 22.99 | 22.60 | 22.73 | 146,100 | +0.12(+0.53%) |
Jun 03, 2004 | 23.21 | 23.21 | 22.57 | 22.61 | 204,900 | -0.66(-2.84%) |
Jun 02, 2004 | 23.36 | 23.36 | 22.55 | 23.27 | 294,900 | +0.08(+0.34%) |
Jun 01, 2004 | 22.86 | 23.34 | 22.80 | 23.19 | 130,500 | +0.20(+0.87%) |
May 28, 2004 | 22.70 | 23.25 | 22.60 | 22.99 | 312,800 | +0.04(+0.17%) |
May 27, 2004 | 22.50 | 23.10 | 22.27 | 22.95 | 233,400 | +0.52(+2.32%) |
May 26, 2004 | 22.58 | 22.70 | 22.15 | 22.43 | 119,600 | -0.30(-1.32%) |
May 25, 2004 | 22.50 | 22.90 | 21.99 | 22.73 | 170,900 | +0.38(+1.70%) |
May 24, 2004 | 22.38 | 23.12 | 21.93 | 22.35 | 206,200 | -0.14(-0.62%) |
May 21, 2004 | 22.19 | 22.50 | 21.97 | 22.49 | 213,200 | +0.39(+1.76%) |
May 20, 2004 | 22.24 | 23.13 | 21.88 | 22.10 | 595,400 | -0.42(-1.87%) |
May 19, 2004 | 21.52 | 22.63 | 21.30 | 22.52 | 805,400 | +1.12(+5.23%) |
May 18, 2004 | 20.75 | 21.51 | 20.60 | 21.40 | 503,200 | +0.87(+4.24%) |
May 17, 2004 | 20.76 | 21.30 | 19.61 | 20.53 | 216,600 | -0.55(-2.61%) |
May 14, 2004 | 20.37 | 21.50 | 19.76 | 21.08 | 496,400 | +0.69(+3.38%) |
May 13, 2004 | 19.62 | 20.62 | 19.02 | 20.39 | 184,400 | +0.64(+3.24%) |
May 12, 2004 | 20.75 | 21.10 | 18.85 | 19.75 | 637,000 | -0.95(-4.59%) |
May 11, 2004 | 20.20 | 20.94 | 20.20 | 20.70 | 458,800 | +0.48(+2.37%) |
May 10, 2004 | 19.35 | 20.25 | 19.00 | 20.22 | 600,100 | +0.79(+4.07%) |
May 07, 2004 | 19.75 | 19.94 | 19.36 | 19.43 | 123,300 | -0.40(-2.02%) |
May 06, 2004 | 19.91 | 20.08 | 19.64 | 19.83 | 191,400 | -0.11(-0.55%) |
May 05, 2004 | 19.99 | 20.10 | 19.89 | 19.94 | 74,100 | -0.06(-0.30%) |
May 04, 2004 | 19.78 | 20.25 | 19.35 | 20.00 | 421,000 | +0.04(+0.20%) |
May 03, 2004 | 19.44 | 20.15 | 19.30 | 19.96 | 594,500 | +0.52(+2.67%) |
Apr 30, 2004 | 19.65 | 20.00 | 19.10 | 19.44 | 373,200 | -0.10(-0.51%) |
Apr 29, 2004 | 19.10 | 19.60 | 18.90 | 19.54 | 456,400 | +0.34(+1.77%) |
Apr 28, 2004 | 19.36 | 19.60 | 18.53 | 19.20 | 445,300 | +0.08(+0.42%) |
Apr 27, 2004 | 18.76 | 19.50 | 18.76 | 19.12 | 155,100 | +0.21(+1.11%) |
Apr 26, 2004 | 19.01 | 19.43 | 18.80 | 18.91 | 77,200 | -0.26(-1.36%) |
Apr 23, 2004 | 19.08 | 19.55 | 18.86 | 19.17 | 134,600 | +0.11(+0.58%) |
Apr 22, 2004 | 18.40 | 19.19 | 18.40 | 19.06 | 168,900 | +0.56(+3.02%) |
Apr 21, 2004 | 18.82 | 19.04 | 18.10 | 18.50 | 214,700 | -0.55(-2.88%) |
Apr 20, 2004 | 18.93 | 19.56 | 18.84 | 19.05 | 167,400 | -0.10(-0.52%) |
Apr 19, 2004 | 19.15 | 19.58 | 18.80 | 19.15 | 150,800 | +0.13(+0.68%) |
Apr 16, 2004 | 19.30 | 19.46 | 18.67 | 19.02 | 70,600 | -0.20(-1.04%) |
Apr 15, 2004 | 19.10 | 19.43 | 18.45 | 19.22 | 160,800 | -0.06(-0.31%) |
Apr 14, 2004 | 18.49 | 19.40 | 18.44 | 19.28 | 125,900 | +0.26(+1.37%) |
Apr 13, 2004 | 20.31 | 20.40 | 18.67 | 19.02 | 218,500 | -1.21(-5.98%) |
Apr 12, 2004 | 20.90 | 20.90 | 20.15 | 20.23 | 211,100 | -0.53(-2.55%) |
Apr 08, 2004 | 20.91 | 21.02 | 20.50 | 20.76 | 140,300 | -0.14(-0.67%) |
Apr 07, 2004 | 20.82 | 21.00 | 20.30 | 20.90 | 340,800 | +0.14(+0.67%) |
Apr 06, 2004 | 19.80 | 21.07 | 19.80 | 20.76 | 1,095,000 | +0.98(+4.95%) |
Apr 05, 2004 | 19.76 | 20.00 | 19.04 | 19.78 | 322,200 | +0.03(+0.15%) |
Apr 02, 2004 | 18.99 | 20.10 | 18.66 | 19.75 | 688,100 | +0.80(+4.22%) |