Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.23 | 22.31 | 21.99 | 22.29 | 360,470 | +0.17(+0.77%) |
Jun 29, 2004 | 22.48 | 22.48 | 22.09 | 22.12 | 599,696 | -0.33(-1.48%) |
Jun 28, 2004 | 22.46 | 22.60 | 22.39 | 22.45 | 452,354 | +0.06(+0.27%) |
Jun 25, 2004 | 22.62 | 22.62 | 22.24 | 22.39 | 708,072 | -0.19(-0.86%) |
Jun 24, 2004 | 22.65 | 22.67 | 22.56 | 22.58 | 432,056 | -0.01(-0.05%) |
Jun 23, 2004 | 22.61 | 22.65 | 22.44 | 22.59 | 456,523 | +0.04(+0.20%) |
Jun 22, 2004 | 22.68 | 22.78 | 22.45 | 22.55 | 547,320 | -0.14(-0.61%) |
Jun 21, 2004 | 22.59 | 22.90 | 22.54 | 22.68 | 519,048 | +0.10(+0.46%) |
Jun 18, 2004 | 22.47 | 22.67 | 22.35 | 22.58 | 453,985 | +0.11(+0.49%) |
Jun 17, 2004 | 22.44 | 22.50 | 22.31 | 22.47 | 337,634 | +0.03(+0.12%) |
Jun 16, 2004 | 22.41 | 22.47 | 22.29 | 22.44 | 439,306 | +0.03(+0.15%) |
Jun 15, 2004 | 22.29 | 22.45 | 22.24 | 22.41 | 953,642 | +0.38(+1.70%) |
Jun 14, 2004 | 22.26 | 22.26 | 21.99 | 22.03 | 621,262 | -0.18(-0.80%) |
Jun 10, 2004 | 22.17 | 22.22 | 22.06 | 22.21 | 383,667 | +0.17(+0.75%) |
Jun 09, 2004 | 22.18 | 22.27 | 21.99 | 22.04 | 651,891 | -0.09(-0.42%) |
Jun 08, 2004 | 22.42 | 22.42 | 22.08 | 22.14 | 685,600 | -0.29(-1.28%) |
Jun 07, 2004 | 22.02 | 22.42 | 21.88 | 22.42 | 1,041,720 | +0.49(+2.24%) |
Jun 04, 2004 | 21.96 | 22.03 | 21.77 | 21.93 | 533,909 | +0.02(+0.08%) |
Jun 03, 2004 | 22.01 | 22.08 | 21.80 | 21.92 | 766,067 | -0.07(-0.30%) |
Jun 02, 2004 | 22.07 | 22.15 | 21.93 | 21.98 | 680,888 | -0.09(-0.40%) |
Jun 01, 2004 | 22.23 | 22.28 | 22.06 | 22.07 | 593,715 | -0.16(-0.72%) |
May 28, 2004 | 22.04 | 22.32 | 21.99 | 22.23 | 2,230,964 | +0.27(+1.23%) |
May 27, 2004 | 21.96 | 22.15 | 21.92 | 21.96 | 778,028 | +0.07(+0.30%) |
May 26, 2004 | 21.69 | 22.00 | 21.62 | 21.89 | 817,174 | +0.20(+0.94%) |
May 25, 2004 | 21.33 | 21.69 | 21.16 | 21.69 | 840,734 | +0.37(+1.73%) |
May 24, 2004 | 21.18 | 21.33 | 21.11 | 21.32 | 761,536 | +0.27(+1.28%) |
May 21, 2004 | 21.28 | 21.34 | 20.96 | 21.05 | 946,755 | -0.09(-0.44%) |
May 20, 2004 | 20.91 | 21.26 | 20.87 | 21.14 | 616,732 | +0.25(+1.21%) |
May 19, 2004 | 21.02 | 21.08 | 20.85 | 20.89 | 744,319 | +0.07(+0.32%) |
May 18, 2004 | 20.94 | 21.13 | 20.79 | 20.82 | 749,756 | +0.06(+0.29%) |
May 17, 2004 | 20.86 | 20.92 | 20.72 | 20.76 | 666,570 | -0.09(-0.45%) |
May 14, 2004 | 20.69 | 21.03 | 20.65 | 20.86 | 602,596 | +0.17(+0.83%) |
May 13, 2004 | 20.55 | 20.81 | 20.48 | 20.69 | 729,639 | +0.17(+0.81%) |
May 12, 2004 | 20.42 | 20.54 | 20.03 | 20.52 | 1,007,467 | +0.19(+0.92%) |
May 11, 2004 | 20.69 | 20.75 | 20.24 | 20.33 | 1,048,063 | -0.29(-1.42%) |
May 10, 2004 | 20.97 | 20.97 | 20.59 | 20.63 | 798,870 | -0.34(-1.63%) |
May 07, 2004 | 21.41 | 21.46 | 20.93 | 20.97 | 1,214,434 | -0.40(-1.86%) |
May 06, 2004 | 21.31 | 21.46 | 21.28 | 21.36 | 646,997 | +0.06(+0.28%) |
May 05, 2004 | 21.55 | 21.55 | 21.30 | 21.30 | 708,797 | -0.25(-1.15%) |
May 04, 2004 | 21.52 | 21.62 | 21.41 | 21.55 | 532,640 | +0.03(+0.15%) |
May 03, 2004 | 21.52 | 21.56 | 21.25 | 21.52 | 797,239 | -0.03(-0.15%) |
Apr 30, 2004 | 21.44 | 21.57 | 21.43 | 21.55 | 781,834 | +0.16(+0.75%) |
Apr 29, 2004 | 21.76 | 21.76 | 21.22 | 21.39 | 1,344,015 | -0.62(-2.81%) |
Apr 28, 2004 | 21.85 | 22.10 | 21.65 | 22.01 | 1,491,719 | +0.11(+0.50%) |
Apr 27, 2004 | 21.89 | 22.04 | 21.84 | 21.90 | 1,096,996 | +0.04(+0.18%) |
Apr 26, 2004 | 22.05 | 22.19 | 21.75 | 21.86 | 1,321,361 | -0.19(-0.85%) |
Apr 23, 2004 | 21.80 | 22.07 | 21.58 | 22.05 | 1,305,413 | +0.22(+0.99%) |
Apr 22, 2004 | 21.63 | 21.88 | 21.52 | 21.83 | 767,698 | +0.20(+0.94%) |
Apr 21, 2004 | 21.52 | 21.64 | 21.22 | 21.63 | 938,056 | +0.10(+0.49%) |
Apr 20, 2004 | 21.72 | 21.77 | 21.52 | 21.52 | 851,246 | -0.19(-0.89%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.60 | 21.72 | 784,734 | -0.04(-0.20%) |
Apr 16, 2004 | 21.52 | 21.91 | 21.49 | 21.76 | 1,857,083 | +0.46(+2.18%) |
Apr 15, 2004 | 21.05 | 21.33 | 21.02 | 21.30 | 1,399,110 | +0.33(+1.58%) |
Apr 14, 2004 | 20.97 | 21.14 | 20.78 | 20.97 | 1,907,465 | -0.21(-0.99%) |
Apr 13, 2004 | 21.44 | 21.46 | 20.69 | 21.18 | 1,572,549 | -0.17(-0.80%) |
Apr 12, 2004 | 21.80 | 21.80 | 21.25 | 21.35 | 1,058,394 | -0.35(-1.60%) |
Apr 08, 2004 | 21.83 | 21.84 | 21.66 | 21.70 | 736,345 | -0.04(-0.20%) |
Apr 07, 2004 | 21.84 | 21.84 | 21.62 | 21.74 | 1,380,624 | -0.09(-0.40%) |
Apr 06, 2004 | 21.83 | 21.85 | 21.75 | 21.83 | 3,302,044 | +0.04(+0.20%) |
Apr 05, 2004 | 21.86 | 21.88 | 21.64 | 21.78 | 1,208,272 | +0.02(+0.08%) |
Apr 02, 2004 | 21.93 | 21.93 | 21.75 | 21.77 | 1,196,855 | -0.08(-0.38%) |