Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.89 | 21.89 | 21.31 | 21.74 | 456,336 | +0.28(+1.29%) |
Jun 29, 2004 | 21.35 | 21.53 | 21.34 | 21.46 | 388,620 | +0.12(+0.54%) |
Jun 28, 2004 | 21.47 | 21.54 | 21.34 | 21.34 | 369,124 | +0.06(+0.29%) |
Jun 25, 2004 | 21.46 | 21.61 | 21.21 | 21.28 | 482,851 | -0.10(-0.47%) |
Jun 24, 2004 | 21.43 | 21.47 | 21.26 | 21.38 | 454,776 | -0.01(-0.04%) |
Jun 23, 2004 | 21.61 | 21.72 | 21.27 | 21.39 | 361,586 | -0.15(-0.68%) |
Jun 22, 2004 | 21.27 | 21.65 | 21.27 | 21.54 | 395,509 | +0.19(+0.90%) |
Jun 21, 2004 | 21.42 | 21.49 | 21.28 | 21.34 | 533,800 | -0.03(-0.14%) |
Jun 18, 2004 | 21.68 | 21.76 | 21.37 | 21.37 | 693,538 | -0.33(-1.52%) |
Jun 17, 2004 | 21.60 | 21.87 | 21.60 | 21.70 | 386,280 | -0.05(-0.25%) |
Jun 16, 2004 | 21.81 | 21.82 | 21.57 | 21.76 | 428,912 | +0.06(+0.28%) |
Jun 15, 2004 | 21.54 | 21.85 | 21.50 | 21.70 | 543,418 | +0.29(+1.37%) |
Jun 14, 2004 | 21.70 | 21.70 | 21.40 | 21.40 | 329,222 | -0.34(-1.56%) |
Jun 10, 2004 | 21.52 | 21.80 | 21.52 | 21.74 | 434,761 | +0.23(+1.07%) |
Jun 09, 2004 | 21.80 | 21.80 | 21.48 | 21.51 | 563,044 | -0.29(-1.34%) |
Jun 08, 2004 | 21.74 | 21.80 | 21.53 | 21.80 | 449,058 | +0.07(+0.32%) |
Jun 07, 2004 | 21.31 | 21.74 | 21.29 | 21.74 | 413,835 | +0.53(+2.50%) |
Jun 04, 2004 | 21.17 | 21.27 | 21.01 | 21.20 | 306,217 | +0.07(+0.33%) |
Jun 03, 2004 | 21.35 | 21.35 | 21.00 | 21.14 | 468,554 | -0.22(-1.01%) |
Jun 02, 2004 | 21.10 | 21.35 | 20.92 | 21.35 | 395,639 | +0.23(+1.09%) |
Jun 01, 2004 | 21.20 | 21.28 | 21.03 | 21.12 | 454,647 | -0.08(-0.36%) |
May 28, 2004 | 21.21 | 21.22 | 21.04 | 21.20 | 464,654 | +0.04(+0.18%) |
May 27, 2004 | 21.02 | 21.21 | 20.94 | 21.16 | 368,214 | +0.15(+0.73%) |
May 26, 2004 | 20.97 | 21.09 | 20.67 | 21.00 | 425,532 | +0.08(+0.40%) |
May 25, 2004 | 20.57 | 21.00 | 20.37 | 20.92 | 731,750 | +0.35(+1.72%) |
May 24, 2004 | 20.70 | 20.84 | 20.35 | 20.57 | 405,387 | +0.03(+0.15%) |
May 21, 2004 | 20.70 | 20.70 | 20.44 | 20.54 | 451,267 | +0.15(+0.72%) |
May 20, 2004 | 20.31 | 20.55 | 20.26 | 20.39 | 571,753 | +0.00(+0.00%) |
May 19, 2004 | 20.37 | 20.73 | 20.31 | 20.39 | 605,546 | +0.17(+0.84%) |
May 18, 2004 | 20.00 | 20.23 | 19.92 | 20.22 | 594,628 | +0.38(+1.90%) |
May 17, 2004 | 20.02 | 20.07 | 19.77 | 19.84 | 563,434 | -0.37(-1.83%) |
May 14, 2004 | 20.31 | 20.47 | 20.07 | 20.21 | 566,294 | -0.28(-1.39%) |
May 13, 2004 | 20.37 | 20.64 | 20.37 | 20.50 | 551,737 | +0.14(+0.68%) |
May 12, 2004 | 20.43 | 20.43 | 20.08 | 20.36 | 493,509 | -0.08(-0.38%) |
May 11, 2004 | 20.37 | 20.59 | 20.32 | 20.43 | 341,830 | +0.24(+1.18%) |
May 10, 2004 | 20.38 | 20.50 | 20.09 | 20.20 | 482,851 | -0.38(-1.83%) |
May 07, 2004 | 20.86 | 21.12 | 20.47 | 20.57 | 497,538 | -0.44(-2.09%) |
May 06, 2004 | 21.07 | 21.19 | 20.84 | 21.01 | 332,082 | -0.17(-0.80%) |
May 05, 2004 | 21.12 | 21.31 | 21.00 | 21.18 | 538,609 | +0.03(+0.15%) |
May 04, 2004 | 20.87 | 21.28 | 20.87 | 21.15 | 653,376 | +0.20(+0.96%) |
May 03, 2004 | 20.84 | 21.00 | 20.63 | 20.95 | 507,416 | +0.17(+0.81%) |
Apr 30, 2004 | 20.81 | 20.89 | 20.50 | 20.78 | 751,376 | +0.08(+0.41%) |
Apr 29, 2004 | 21.15 | 21.25 | 20.52 | 20.70 | 631,800 | -0.45(-2.15%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.14 | 21.15 | 712,254 | -0.65(-2.97%) |
Apr 27, 2004 | 21.53 | 22.04 | 21.50 | 21.80 | 509,365 | +0.25(+1.14%) |
Apr 26, 2004 | 21.57 | 21.87 | 21.50 | 21.55 | 525,612 | +0.03(+0.14%) |
Apr 23, 2004 | 21.71 | 21.87 | 21.31 | 21.52 | 938,538 | -0.14(-0.64%) |
Apr 22, 2004 | 20.12 | 21.89 | 20.08 | 21.66 | 2,129,484 | +1.88(+9.49%) |
Apr 21, 2004 | 19.74 | 19.82 | 19.40 | 19.78 | 447,238 | +0.04(+0.20%) |
Apr 20, 2004 | 20.12 | 20.20 | 19.68 | 19.74 | 348,198 | -0.44(-2.17%) |
Apr 19, 2004 | 20.23 | 20.28 | 19.97 | 20.18 | 238,891 | +0.02(+0.11%) |
Apr 16, 2004 | 20.12 | 20.24 | 19.95 | 20.16 | 397,328 | +0.18(+0.89%) |
Apr 15, 2004 | 19.83 | 20.10 | 19.76 | 19.98 | 336,241 | +0.14(+0.70%) |
Apr 14, 2004 | 19.70 | 19.92 | 19.69 | 19.84 | 417,604 | -0.03(-0.15%) |
Apr 13, 2004 | 20.38 | 20.39 | 19.85 | 19.87 | 438,920 | -0.43(-2.12%) |
Apr 12, 2004 | 20.12 | 20.40 | 20.01 | 20.30 | 267,745 | +0.18(+0.92%) |
Apr 08, 2004 | 20.36 | 20.40 | 19.99 | 20.12 | 285,681 | -0.24(-1.17%) |
Apr 07, 2004 | 20.35 | 20.39 | 20.13 | 20.36 | 327,273 | +0.05(+0.23%) |
Apr 06, 2004 | 20.27 | 20.39 | 20.10 | 20.31 | 435,800 | +0.04(+0.19%) |
Apr 05, 2004 | 20.30 | 20.34 | 20.10 | 20.27 | 335,981 | +0.00(+0.00%) |
Apr 02, 2004 | 20.31 | 20.36 | 20.08 | 20.27 | 543,938 | +0.13(+0.65%) |