Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.97 | 20.23 | 19.09 | 20.04 | 1,629,199 | +0.05(+0.26%) |
Jun 29, 2004 | 18.84 | 20.09 | 18.82 | 19.98 | 1,793,586 | +1.03(+5.46%) |
Jun 28, 2004 | 18.90 | 19.58 | 18.74 | 18.95 | 1,581,533 | +0.12(+0.63%) |
Jun 25, 2004 | 18.50 | 18.92 | 18.39 | 18.83 | 1,118,317 | +0.17(+0.91%) |
Jun 24, 2004 | 19.03 | 19.07 | 18.56 | 18.66 | 717,128 | -0.28(-1.49%) |
Jun 23, 2004 | 18.69 | 19.10 | 18.26 | 18.94 | 1,836,210 | +0.08(+0.42%) |
Jun 22, 2004 | 18.26 | 18.86 | 18.26 | 18.86 | 727,059 | +0.57(+3.11%) |
Jun 21, 2004 | 18.36 | 18.88 | 18.20 | 18.29 | 1,337,703 | -0.03(-0.18%) |
Jun 18, 2004 | 17.91 | 18.50 | 17.91 | 18.33 | 1,080,123 | +0.12(+0.65%) |
Jun 17, 2004 | 17.48 | 18.48 | 17.26 | 18.21 | 1,652,574 | +0.62(+3.50%) |
Jun 16, 2004 | 18.46 | 18.53 | 17.03 | 17.59 | 3,228,760 | -0.86(-4.68%) |
Jun 15, 2004 | 18.52 | 18.73 | 18.42 | 18.46 | 946,903 | +0.10(+0.53%) |
Jun 14, 2004 | 19.17 | 19.17 | 18.11 | 18.36 | 1,315,092 | -0.92(-4.79%) |
Jun 10, 2004 | 20.04 | 20.15 | 19.15 | 19.28 | 881,210 | -0.50(-2.55%) |
Jun 09, 2004 | 20.20 | 20.36 | 19.77 | 19.79 | 485,215 | -0.35(-1.72%) |
Jun 08, 2004 | 20.33 | 20.50 | 20.04 | 20.13 | 619,810 | -0.24(-1.19%) |
Jun 07, 2004 | 20.06 | 20.53 | 19.91 | 20.38 | 548,770 | +0.42(+2.10%) |
Jun 04, 2004 | 20.13 | 20.53 | 19.72 | 19.96 | 623,171 | +0.49(+2.52%) |
Jun 03, 2004 | 19.89 | 19.95 | 19.45 | 19.47 | 846,529 | -0.67(-3.32%) |
Jun 02, 2004 | 20.44 | 20.62 | 19.78 | 20.13 | 754,100 | -0.21(-1.03%) |
Jun 01, 2004 | 20.13 | 20.42 | 20.13 | 20.34 | 631,269 | -0.08(-0.38%) |
May 28, 2004 | 20.15 | 20.74 | 19.99 | 20.42 | 1,184,775 | +0.29(+1.46%) |
May 27, 2004 | 19.68 | 20.42 | 19.68 | 20.13 | 953,625 | +0.43(+2.16%) |
May 26, 2004 | 19.39 | 19.92 | 19.26 | 19.70 | 1,268,649 | +0.28(+1.45%) |
May 25, 2004 | 18.13 | 19.56 | 17.97 | 19.42 | 1,834,988 | +1.34(+7.42%) |
May 24, 2004 | 18.10 | 18.33 | 17.96 | 18.08 | 1,151,775 | +0.31(+1.77%) |
May 21, 2004 | 18.20 | 18.50 | 17.54 | 17.76 | 1,521,951 | -0.31(-1.70%) |
May 20, 2004 | 18.36 | 18.65 | 18.02 | 18.07 | 1,083,485 | -0.35(-1.88%) |
May 19, 2004 | 18.89 | 19.15 | 18.25 | 18.42 | 1,082,415 | -0.19(-1.02%) |
May 18, 2004 | 18.89 | 18.96 | 18.42 | 18.61 | 985,097 | +0.18(+0.96%) |
May 17, 2004 | 18.71 | 19.01 | 18.43 | 18.43 | 1,038,874 | -0.52(-2.73%) |
May 14, 2004 | 19.82 | 19.82 | 18.95 | 18.95 | 677,407 | -0.71(-3.60%) |
May 13, 2004 | 19.90 | 20.21 | 19.43 | 19.66 | 1,136,650 | -0.07(-0.33%) |
May 12, 2004 | 19.82 | 19.85 | 18.85 | 19.72 | 1,374,522 | -0.14(-0.72%) |
May 11, 2004 | 19.35 | 20.05 | 19.22 | 19.87 | 1,517,520 | +0.92(+4.87%) |
May 10, 2004 | 18.81 | 19.14 | 18.40 | 18.94 | 1,708,490 | +0.08(+0.42%) |
May 07, 2004 | 19.18 | 19.68 | 18.82 | 18.86 | 1,264,065 | -0.34(-1.77%) |
May 06, 2004 | 19.51 | 19.51 | 19.11 | 19.20 | 1,267,885 | -0.36(-1.84%) |
May 05, 2004 | 19.90 | 19.96 | 19.18 | 19.56 | 1,856,071 | -0.17(-0.86%) |
May 04, 2004 | 19.29 | 20.16 | 19.05 | 19.73 | 1,759,364 | +0.78(+4.11%) |
May 03, 2004 | 19.48 | 19.77 | 18.64 | 18.96 | 1,766,697 | -0.41(-2.10%) |
Apr 30, 2004 | 20.27 | 20.42 | 19.32 | 19.36 | 1,416,077 | -0.60(-3.02%) |
Apr 29, 2004 | 19.99 | 20.74 | 19.89 | 19.96 | 1,599,713 | -0.22(-1.07%) |
Apr 28, 2004 | 21.01 | 21.34 | 19.96 | 20.18 | 2,077,443 | -0.77(-3.69%) |
Apr 27, 2004 | 21.06 | 21.59 | 20.76 | 20.95 | 1,393,925 | -0.11(-0.53%) |
Apr 26, 2004 | 21.80 | 21.92 | 20.98 | 21.06 | 1,685,573 | -0.80(-3.65%) |
Apr 23, 2004 | 21.93 | 23.05 | 21.72 | 21.86 | 3,244,496 | +0.03(+0.12%) |
Apr 22, 2004 | 22.10 | 22.84 | 21.04 | 21.84 | 7,071,527 | -2.75(-11.18%) |
Apr 21, 2004 | 24.07 | 24.71 | 24.01 | 24.59 | 1,120,609 | +0.71(+2.99%) |
Apr 20, 2004 | 24.81 | 25.12 | 23.77 | 23.87 | 960,195 | -0.94(-3.77%) |
Apr 19, 2004 | 24.55 | 24.87 | 24.28 | 24.81 | 1,749,892 | +0.52(+2.13%) |
Apr 16, 2004 | 25.27 | 25.30 | 24.09 | 24.29 | 2,070,568 | -0.86(-3.41%) |
Apr 15, 2004 | 26.86 | 26.91 | 24.91 | 25.15 | 2,585,116 | -1.62(-6.06%) |
Apr 14, 2004 | 26.77 | 27.28 | 26.54 | 26.77 | 1,457,174 | -0.18(-0.66%) |
Apr 13, 2004 | 27.87 | 27.97 | 26.70 | 26.95 | 1,237,635 | -0.64(-2.33%) |
Apr 12, 2004 | 27.54 | 27.92 | 27.43 | 27.59 | 706,587 | +0.01(+0.05%) |
Apr 08, 2004 | 28.09 | 28.24 | 27.52 | 27.58 | 996,402 | -0.07(-0.26%) |
Apr 07, 2004 | 28.09 | 28.28 | 26.82 | 27.65 | 2,212,649 | -0.63(-2.24%) |
Apr 06, 2004 | 28.73 | 28.73 | 28.09 | 28.28 | 837,057 | -0.64(-2.22%) |
Apr 05, 2004 | 27.91 | 29.09 | 27.76 | 28.92 | 1,266,968 | +1.17(+4.20%) |
Apr 02, 2004 | 27.90 | 28.19 | 27.49 | 27.76 | 929,181 | +0.56(+2.07%) |