Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.68 | 17.69 | 17.26 | 17.39 | 11,652,860 | -0.27(-1.55%) |
Jun 29, 2004 | 17.80 | 17.82 | 17.65 | 17.67 | 5,406,642 | -0.11(-0.64%) |
Jun 28, 2004 | 17.93 | 18.06 | 17.66 | 17.78 | 9,864,148 | -0.27(-1.52%) |
Jun 25, 2004 | 18.09 | 18.17 | 18.06 | 18.06 | 5,294,390 | -0.06(-0.33%) |
Jun 24, 2004 | 18.06 | 18.32 | 18.05 | 18.12 | 5,208,295 | -0.02(-0.11%) |
Jun 23, 2004 | 18.00 | 18.16 | 17.90 | 18.14 | 6,105,566 | +0.14(+0.78%) |
Jun 22, 2004 | 17.88 | 18.06 | 17.86 | 18.00 | 4,498,012 | +0.03(+0.15%) |
Jun 21, 2004 | 17.93 | 18.04 | 17.85 | 17.97 | 3,571,744 | -0.04(-0.22%) |
Jun 18, 2004 | 17.88 | 18.02 | 17.79 | 18.01 | 6,298,233 | +0.13(+0.75%) |
Jun 17, 2004 | 17.80 | 17.95 | 17.75 | 17.88 | 6,103,623 | +0.01(+0.04%) |
Jun 16, 2004 | 17.89 | 17.93 | 17.80 | 17.87 | 5,236,246 | +0.02(+0.11%) |
Jun 15, 2004 | 18.06 | 18.13 | 17.77 | 17.85 | 9,633,814 | -0.21(-1.19%) |
Jun 14, 2004 | 17.95 | 18.20 | 17.94 | 18.06 | 7,104,327 | -0.03(-0.18%) |
Jun 10, 2004 | 17.89 | 18.10 | 17.83 | 18.10 | 7,444,521 | +0.31(+1.77%) |
Jun 09, 2004 | 17.99 | 18.02 | 17.74 | 17.78 | 5,265,991 | -0.17(-0.97%) |
Jun 08, 2004 | 17.86 | 18.02 | 17.81 | 17.96 | 6,729,007 | +0.15(+0.86%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.74 | 17.80 | 8,031,342 | -0.17(-0.93%) |
Jun 04, 2004 | 17.97 | 18.20 | 17.84 | 17.97 | 5,281,386 | +0.23(+1.28%) |
Jun 03, 2004 | 17.68 | 18.08 | 17.67 | 17.74 | 7,240,494 | +0.06(+0.34%) |
Jun 02, 2004 | 17.53 | 17.70 | 17.53 | 17.68 | 5,439,077 | -0.03(-0.15%) |
Jun 01, 2004 | 17.54 | 17.82 | 17.50 | 17.71 | 4,545,842 | +0.05(+0.26%) |
May 28, 2004 | 17.64 | 17.74 | 17.50 | 17.66 | 6,902,392 | +0.09(+0.50%) |
May 27, 2004 | 17.36 | 17.70 | 17.31 | 17.58 | 9,368,803 | +0.35(+2.02%) |
May 26, 2004 | 17.09 | 17.31 | 17.06 | 17.23 | 7,037,364 | +0.20(+1.18%) |
May 25, 2004 | 16.86 | 17.11 | 16.85 | 17.03 | 8,731,163 | +0.07(+0.39%) |
May 24, 2004 | 16.99 | 17.11 | 16.85 | 16.96 | 6,424,386 | -0.07(-0.39%) |
May 21, 2004 | 16.95 | 17.09 | 16.95 | 17.03 | 6,474,309 | +0.09(+0.55%) |
May 20, 2004 | 17.19 | 17.34 | 16.76 | 16.93 | 7,974,842 | -0.29(-1.71%) |
May 19, 2004 | 17.40 | 17.41 | 17.14 | 17.23 | 5,747,285 | -0.03(-0.16%) |
May 18, 2004 | 17.35 | 17.39 | 17.15 | 17.25 | 5,276,155 | -0.05(-0.31%) |
May 17, 2004 | 17.23 | 17.43 | 17.06 | 17.31 | 4,259,457 | -0.20(-1.15%) |
May 14, 2004 | 17.45 | 17.72 | 17.33 | 17.51 | 4,104,456 | +0.05(+0.31%) |
May 13, 2004 | 17.49 | 17.56 | 17.26 | 17.45 | 5,624,869 | +0.01(+0.08%) |
May 12, 2004 | 17.58 | 17.95 | 17.20 | 17.44 | 8,870,021 | -0.25(-1.44%) |
May 11, 2004 | 17.78 | 17.86 | 17.55 | 17.70 | 7,837,778 | -0.13(-0.71%) |
May 10, 2004 | 17.88 | 18.28 | 17.74 | 17.82 | 6,604,498 | -0.05(-0.26%) |
May 07, 2004 | 18.05 | 18.26 | 17.83 | 17.87 | 5,254,631 | -0.37(-2.05%) |
May 06, 2004 | 18.41 | 18.48 | 18.08 | 18.24 | 4,082,036 | -0.36(-1.94%) |
May 05, 2004 | 18.38 | 18.65 | 18.30 | 18.61 | 4,724,908 | +0.13(+0.72%) |
May 04, 2004 | 18.65 | 18.65 | 18.28 | 18.47 | 4,510,119 | -0.10(-0.54%) |
May 03, 2004 | 18.35 | 18.65 | 18.23 | 18.57 | 5,659,397 | +0.35(+1.95%) |
Apr 30, 2004 | 18.44 | 18.51 | 18.20 | 18.22 | 6,086,583 | +0.03(+0.18%) |
Apr 29, 2004 | 18.59 | 18.60 | 18.14 | 18.18 | 5,342,370 | -0.29(-1.56%) |
Apr 28, 2004 | 18.58 | 18.72 | 18.34 | 18.47 | 9,395,708 | +0.27(+1.51%) |
Apr 27, 2004 | 18.38 | 18.60 | 18.10 | 18.20 | 5,907,069 | -0.08(-0.44%) |
Apr 26, 2004 | 18.37 | 18.43 | 18.08 | 18.28 | 5,914,393 | -0.01(-0.07%) |
Apr 23, 2004 | 18.30 | 18.43 | 18.16 | 18.29 | 5,441,319 | -0.04(-0.22%) |
Apr 22, 2004 | 18.06 | 18.45 | 18.03 | 18.33 | 8,822,938 | +0.30(+1.67%) |
Apr 21, 2004 | 17.90 | 18.06 | 17.76 | 18.03 | 7,674,407 | +0.27(+1.51%) |
Apr 20, 2004 | 18.10 | 18.22 | 17.76 | 17.76 | 7,763,342 | -0.13(-0.75%) |
Apr 19, 2004 | 17.70 | 18.16 | 17.70 | 17.90 | 22,688,558 | -0.48(-2.59%) |
Apr 16, 2004 | 18.20 | 18.51 | 18.09 | 18.37 | 6,453,981 | +0.35(+1.97%) |
Apr 15, 2004 | 18.06 | 18.10 | 17.74 | 18.02 | 9,994,636 | -0.05(-0.26%) |
Apr 14, 2004 | 18.27 | 18.63 | 17.66 | 18.06 | 23,635,154 | -0.85(-4.49%) |
Apr 13, 2004 | 19.43 | 19.55 | 18.91 | 18.91 | 6,915,396 | -0.50(-2.58%) |
Apr 12, 2004 | 19.28 | 19.51 | 19.25 | 19.42 | 4,663,924 | +0.23(+1.22%) |
Apr 08, 2004 | 19.42 | 19.54 | 19.01 | 19.18 | 5,075,864 | -0.15(-0.80%) |
Apr 07, 2004 | 19.34 | 19.62 | 19.23 | 19.33 | 7,762,594 | -0.07(-0.38%) |
Apr 06, 2004 | 19.48 | 19.53 | 19.36 | 19.41 | 5,786,596 | -0.23(-1.19%) |
Apr 05, 2004 | 19.26 | 19.69 | 19.25 | 19.64 | 4,224,033 | +0.28(+1.45%) |
Apr 02, 2004 | 19.11 | 19.57 | 19.11 | 19.36 | 5,036,255 | +0.02(+0.10%) |