Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.24 | 24.47 | 24.02 | 24.41 | 3,645,657 | +0.11(+0.47%) |
Jun 29, 2004 | 23.70 | 24.35 | 23.69 | 24.30 | 4,458,428 | +0.55(+2.30%) |
Jun 28, 2004 | 23.84 | 23.90 | 23.66 | 23.75 | 3,111,927 | +0.00(+0.00%) |
Jun 25, 2004 | 23.92 | 24.02 | 23.59 | 23.75 | 3,100,392 | -0.19(-0.78%) |
Jun 24, 2004 | 23.98 | 24.10 | 23.90 | 23.94 | 2,791,323 | -0.11(-0.45%) |
Jun 23, 2004 | 23.93 | 24.08 | 23.78 | 24.05 | 3,122,181 | +0.03(+0.11%) |
Jun 22, 2004 | 23.91 | 24.10 | 23.76 | 24.02 | 4,613,145 | +0.05(+0.21%) |
Jun 21, 2004 | 23.89 | 24.07 | 23.75 | 23.97 | 4,473,808 | +0.09(+0.39%) |
Jun 18, 2004 | 23.41 | 23.97 | 23.38 | 23.88 | 5,142,847 | +0.37(+1.56%) |
Jun 17, 2004 | 23.24 | 23.51 | 23.24 | 23.51 | 3,378,151 | +0.17(+0.73%) |
Jun 16, 2004 | 23.21 | 23.38 | 23.07 | 23.34 | 2,683,113 | +0.13(+0.56%) |
Jun 15, 2004 | 23.10 | 23.33 | 23.00 | 23.21 | 3,319,743 | +0.32(+1.41%) |
Jun 14, 2004 | 23.16 | 23.16 | 22.89 | 22.89 | 2,600,902 | -0.37(-1.60%) |
Jun 10, 2004 | 23.17 | 23.34 | 23.16 | 23.26 | 1,681,202 | +0.13(+0.54%) |
Jun 09, 2004 | 23.28 | 23.34 | 23.08 | 23.14 | 2,430,987 | -0.16(-0.68%) |
Jun 08, 2004 | 23.09 | 23.30 | 23.01 | 23.29 | 2,416,889 | +0.10(+0.45%) |
Jun 07, 2004 | 22.91 | 23.27 | 22.86 | 23.19 | 2,643,380 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.92 | 22.60 | 22.81 | 2,303,917 | +0.11(+0.48%) |
Jun 03, 2004 | 23.05 | 23.05 | 22.68 | 22.70 | 2,341,452 | -0.40(-1.73%) |
Jun 02, 2004 | 23.00 | 23.12 | 22.75 | 23.10 | 2,838,196 | +0.10(+0.45%) |
Jun 01, 2004 | 22.79 | 23.00 | 22.78 | 23.00 | 2,707,465 | +0.10(+0.43%) |
May 28, 2004 | 22.98 | 22.99 | 22.79 | 22.90 | 2,684,944 | -0.13(-0.57%) |
May 27, 2004 | 22.68 | 23.03 | 22.68 | 23.03 | 4,637,131 | +0.33(+1.44%) |
May 26, 2004 | 22.52 | 22.73 | 22.44 | 22.70 | 2,644,296 | +0.08(+0.34%) |
May 25, 2004 | 22.17 | 22.65 | 22.00 | 22.63 | 4,672,652 | +0.34(+1.54%) |
May 24, 2004 | 22.39 | 22.56 | 22.18 | 22.28 | 3,030,449 | +0.11(+0.49%) |
May 21, 2004 | 22.12 | 22.34 | 22.06 | 22.17 | 3,023,308 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.23 | 21.88 | 21.99 | 3,834,797 | +0.01(+0.05%) |
May 19, 2004 | 22.21 | 22.39 | 21.86 | 21.98 | 4,980,073 | -0.09(-0.40%) |
May 18, 2004 | 22.01 | 22.17 | 21.92 | 22.07 | 2,586,254 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.15 | 21.82 | 21.87 | 4,578,723 | -0.40(-1.79%) |
May 14, 2004 | 22.20 | 22.33 | 21.99 | 22.27 | 5,428,845 | +0.07(+0.30%) |
May 13, 2004 | 21.84 | 22.29 | 21.79 | 22.20 | 7,525,130 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.85 | 21.38 | 21.84 | 6,425,263 | +0.42(+1.96%) |
May 11, 2004 | 21.45 | 21.57 | 21.31 | 21.42 | 4,948,397 | +0.30(+1.42%) |
May 10, 2004 | 20.76 | 21.47 | 20.70 | 21.12 | 7,715,552 | +0.14(+0.68%) |
May 07, 2004 | 21.57 | 21.82 | 20.98 | 20.98 | 5,003,326 | -0.64(-2.98%) |
May 06, 2004 | 21.58 | 21.70 | 21.38 | 21.62 | 4,715,863 | -0.17(-0.80%) |
May 05, 2004 | 21.96 | 22.08 | 21.65 | 21.80 | 4,454,216 | -0.23(-1.04%) |
May 04, 2004 | 22.03 | 22.15 | 21.86 | 22.03 | 4,330,625 | +0.01(+0.02%) |
May 03, 2004 | 22.02 | 22.09 | 21.74 | 22.02 | 6,119,306 | +0.00(+0.00%) |
Apr 30, 2004 | 22.12 | 22.20 | 21.87 | 22.02 | 6,067,856 | -0.09(-0.42%) |
Apr 29, 2004 | 22.49 | 22.73 | 21.96 | 22.11 | 7,519,637 | -0.37(-1.65%) |
Apr 28, 2004 | 22.99 | 23.03 | 22.47 | 22.49 | 5,352,310 | -0.78(-3.33%) |
Apr 27, 2004 | 23.29 | 23.48 | 23.11 | 23.26 | 4,088,021 | +0.08(+0.35%) |
Apr 26, 2004 | 23.50 | 23.72 | 23.02 | 23.18 | 4,157,964 | -0.42(-1.76%) |
Apr 23, 2004 | 23.76 | 23.76 | 23.04 | 23.59 | 6,549,952 | +0.10(+0.42%) |
Apr 22, 2004 | 22.57 | 23.59 | 22.53 | 23.50 | 6,438,629 | +1.00(+4.44%) |
Apr 21, 2004 | 22.80 | 22.85 | 22.29 | 22.50 | 6,185,222 | -0.28(-1.22%) |
Apr 20, 2004 | 23.32 | 23.40 | 22.76 | 22.77 | 3,943,923 | -0.48(-2.07%) |
Apr 19, 2004 | 23.48 | 23.62 | 23.24 | 23.26 | 5,381,423 | -0.09(-0.37%) |
Apr 16, 2004 | 22.80 | 23.34 | 22.79 | 23.34 | 8,387,703 | +0.47(+2.05%) |
Apr 15, 2004 | 22.99 | 23.05 | 22.51 | 22.87 | 4,596,849 | -0.01(-0.05%) |
Apr 14, 2004 | 22.44 | 22.90 | 22.43 | 22.88 | 6,039,476 | +0.18(+0.79%) |
Apr 13, 2004 | 23.23 | 23.24 | 22.63 | 22.70 | 5,658,083 | -0.44(-1.91%) |
Apr 12, 2004 | 22.94 | 23.24 | 22.90 | 23.15 | 4,393,611 | +0.20(+0.88%) |
Apr 08, 2004 | 23.11 | 23.18 | 22.51 | 22.94 | 5,741,759 | -0.21(-0.92%) |
Apr 07, 2004 | 23.26 | 23.32 | 22.83 | 23.16 | 23,710,414 | -0.23(-1.00%) |
Apr 06, 2004 | 23.05 | 23.44 | 23.00 | 23.39 | 5,749,815 | +0.23(+1.01%) |
Apr 05, 2004 | 23.13 | 23.20 | 22.93 | 23.16 | 4,623,948 | -0.15(-0.63%) |
Apr 02, 2004 | 23.27 | 23.33 | 22.93 | 23.30 | 7,293,695 | +0.27(+1.16%) |