Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.61 | 23.20 | 22.41 | 23.16 | 2,840,884 | +0.41(+1.78%) |
Jun 29, 2004 | 21.92 | 22.80 | 21.76 | 22.75 | 2,506,818 | +0.71(+3.21%) |
Jun 28, 2004 | 22.56 | 22.65 | 21.77 | 22.05 | 2,013,300 | -0.39(-1.73%) |
Jun 25, 2004 | 21.60 | 22.79 | 21.54 | 22.43 | 3,847,129 | +0.66(+3.02%) |
Jun 24, 2004 | 21.71 | 22.11 | 21.54 | 21.78 | 2,328,041 | +0.13(+0.60%) |
Jun 23, 2004 | 21.29 | 21.82 | 21.10 | 21.65 | 2,853,033 | +0.35(+1.66%) |
Jun 22, 2004 | 20.25 | 21.29 | 20.13 | 21.29 | 2,389,485 | +1.11(+5.48%) |
Jun 21, 2004 | 20.22 | 20.70 | 20.02 | 20.19 | 1,493,746 | -0.09(-0.43%) |
Jun 18, 2004 | 20.22 | 20.61 | 20.08 | 20.27 | 2,372,128 | +0.00(+0.00%) |
Jun 17, 2004 | 20.91 | 20.95 | 20.09 | 20.27 | 2,697,399 | -0.81(-3.85%) |
Jun 16, 2004 | 21.46 | 21.48 | 20.93 | 21.09 | 1,325,036 | -0.33(-1.53%) |
Jun 15, 2004 | 21.01 | 21.53 | 20.97 | 21.41 | 1,816,471 | +0.74(+3.60%) |
Jun 14, 2004 | 20.88 | 20.91 | 20.55 | 20.67 | 1,752,366 | -0.37(-1.77%) |
Jun 10, 2004 | 21.09 | 21.16 | 20.84 | 21.04 | 1,469,562 | +0.22(+1.04%) |
Jun 09, 2004 | 21.32 | 21.44 | 20.65 | 20.83 | 2,334,637 | -0.68(-3.17%) |
Jun 08, 2004 | 21.42 | 21.60 | 21.24 | 21.51 | 1,327,466 | -0.24(-1.11%) |
Jun 07, 2004 | 21.11 | 21.75 | 21.11 | 21.75 | 1,490,275 | +0.78(+3.71%) |
Jun 04, 2004 | 20.78 | 21.33 | 20.69 | 20.97 | 2,315,891 | +0.65(+3.19%) |
Jun 03, 2004 | 20.87 | 20.92 | 20.31 | 20.33 | 2,610,845 | -0.65(-3.09%) |
Jun 02, 2004 | 21.59 | 21.59 | 20.66 | 20.97 | 2,677,496 | -0.58(-2.69%) |
Jun 01, 2004 | 21.45 | 21.87 | 21.17 | 21.55 | 2,720,541 | -0.16(-0.76%) |
May 28, 2004 | 21.47 | 21.86 | 21.17 | 21.72 | 3,151,806 | +0.51(+2.40%) |
May 27, 2004 | 20.78 | 21.36 | 20.78 | 21.21 | 3,155,856 | +0.55(+2.68%) |
May 26, 2004 | 20.23 | 20.74 | 20.19 | 20.65 | 1,778,864 | +0.31(+1.53%) |
May 25, 2004 | 19.74 | 20.46 | 19.36 | 20.34 | 1,696,708 | +0.67(+3.38%) |
May 24, 2004 | 19.75 | 19.89 | 19.53 | 19.68 | 1,082,037 | +0.19(+0.98%) |
May 21, 2004 | 19.45 | 19.53 | 19.23 | 19.49 | 1,147,531 | +0.30(+1.58%) |
May 20, 2004 | 19.44 | 19.67 | 19.12 | 19.19 | 1,605,873 | -0.23(-1.20%) |
May 19, 2004 | 19.44 | 20.14 | 19.42 | 19.42 | 3,115,935 | +0.28(+1.44%) |
May 18, 2004 | 18.79 | 19.42 | 18.73 | 19.14 | 2,320,288 | +0.67(+3.65%) |
May 17, 2004 | 18.49 | 18.92 | 18.07 | 18.47 | 3,519,775 | -0.43(-2.29%) |
May 14, 2004 | 19.40 | 19.53 | 18.82 | 18.90 | 2,245,422 | -0.24(-1.26%) |
May 13, 2004 | 19.43 | 19.46 | 18.98 | 19.14 | 1,598,467 | -0.26(-1.34%) |
May 12, 2004 | 19.58 | 19.76 | 18.80 | 19.40 | 2,584,231 | -0.51(-2.56%) |
May 11, 2004 | 19.46 | 19.95 | 19.41 | 19.91 | 3,564,672 | +0.81(+4.25%) |
May 10, 2004 | 19.02 | 19.42 | 18.74 | 19.10 | 4,030,650 | +0.01(+0.05%) |
May 07, 2004 | 19.03 | 19.58 | 18.94 | 19.09 | 3,844,930 | -0.01(-0.05%) |
May 06, 2004 | 19.06 | 19.33 | 18.83 | 19.10 | 2,305,014 | -0.12(-0.63%) |
May 05, 2004 | 19.19 | 19.62 | 19.14 | 19.22 | 4,774,573 | +0.13(+0.68%) |
May 04, 2004 | 18.93 | 19.44 | 18.91 | 19.09 | 5,189,638 | +0.31(+1.66%) |
May 03, 2004 | 19.12 | 19.44 | 18.36 | 18.78 | 5,475,219 | -0.29(-1.54%) |
Apr 30, 2004 | 19.17 | 19.31 | 18.85 | 19.07 | 5,229,559 | -0.01(-0.05%) |
Apr 29, 2004 | 20.31 | 20.33 | 18.74 | 19.08 | 6,046,612 | -1.30(-6.40%) |
Apr 28, 2004 | 20.68 | 20.95 | 20.25 | 20.39 | 1,925,126 | -0.23(-1.13%) |
Apr 27, 2004 | 21.35 | 21.39 | 20.46 | 20.62 | 2,776,315 | -0.58(-2.73%) |
Apr 26, 2004 | 21.70 | 21.72 | 20.98 | 21.20 | 2,312,073 | -0.47(-2.15%) |
Apr 23, 2004 | 21.18 | 21.70 | 21.18 | 21.67 | 2,111,657 | +0.48(+2.24%) |
Apr 22, 2004 | 20.86 | 21.28 | 20.27 | 21.19 | 5,200,978 | -0.12(-0.57%) |
Apr 21, 2004 | 21.35 | 21.44 | 20.59 | 21.31 | 4,285,568 | +0.14(+0.65%) |
Apr 20, 2004 | 21.99 | 22.33 | 21.09 | 21.17 | 2,541,648 | -0.84(-3.81%) |
Apr 19, 2004 | 21.43 | 22.09 | 21.29 | 22.01 | 2,411,355 | +0.66(+3.08%) |
Apr 16, 2004 | 21.67 | 21.73 | 21.03 | 21.35 | 4,033,659 | -0.54(-2.45%) |
Apr 15, 2004 | 23.15 | 23.32 | 21.36 | 21.89 | 5,362,398 | -1.29(-5.56%) |
Apr 14, 2004 | 22.69 | 23.57 | 22.66 | 23.18 | 3,232,343 | -0.02(-0.07%) |
Apr 13, 2004 | 23.55 | 23.77 | 23.07 | 23.20 | 3,365,876 | -0.22(-0.96%) |
Apr 12, 2004 | 23.05 | 23.56 | 22.90 | 23.42 | 1,866,112 | +0.38(+1.65%) |
Apr 08, 2004 | 23.15 | 23.27 | 22.86 | 23.04 | 1,688,261 | +0.19(+0.83%) |
Apr 07, 2004 | 22.69 | 23.11 | 22.28 | 22.85 | 1,780,947 | +0.11(+0.50%) |
Apr 06, 2004 | 23.24 | 23.24 | 22.49 | 22.74 | 1,620,105 | -0.72(-3.07%) |
Apr 05, 2004 | 23.20 | 23.49 | 22.86 | 23.45 | 1,700,295 | +0.13(+0.56%) |
Apr 02, 2004 | 23.01 | 23.39 | 22.75 | 23.32 | 2,375,484 | +1.10(+4.94%) |