Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.37 | 22.57 | 22.35 | 22.55 | 549,302 | +0.24(+1.06%) |
Jun 29, 2004 | 22.30 | 22.36 | 22.23 | 22.32 | 220,858 | +0.07(+0.32%) |
Jun 28, 2004 | 22.47 | 22.48 | 22.23 | 22.25 | 207,410 | -0.27(-1.21%) |
Jun 25, 2004 | 22.37 | 22.55 | 22.37 | 22.52 | 229,651 | +0.14(+0.62%) |
Jun 24, 2004 | 22.47 | 22.54 | 22.37 | 22.38 | 519,302 | -0.07(-0.29%) |
Jun 23, 2004 | 22.23 | 22.45 | 22.14 | 22.45 | 1,111,535 | +0.22(+1.00%) |
Jun 22, 2004 | 22.08 | 22.23 | 21.98 | 22.22 | 124,653 | +0.14(+0.62%) |
Jun 21, 2004 | 22.10 | 22.18 | 22.01 | 22.09 | 523,957 | +0.03(+0.12%) |
Jun 18, 2004 | 22.06 | 22.18 | 22.01 | 22.06 | 192,928 | -0.04(-0.17%) |
Jun 17, 2004 | 21.97 | 22.15 | 21.89 | 22.10 | 361,546 | +0.09(+0.41%) |
Jun 16, 2004 | 22.04 | 22.05 | 21.94 | 22.01 | 170,687 | -0.03(-0.11%) |
Jun 15, 2004 | 21.82 | 22.09 | 21.82 | 22.03 | 171,204 | +0.30(+1.39%) |
Jun 14, 2004 | 21.95 | 21.95 | 21.73 | 21.73 | 386,890 | -0.29(-1.31%) |
Jun 10, 2004 | 22.03 | 22.11 | 21.99 | 22.02 | 221,893 | +0.05(+0.21%) |
Jun 09, 2004 | 22.14 | 22.25 | 21.97 | 21.97 | 177,411 | -0.22(-1.00%) |
Jun 08, 2004 | 22.23 | 22.25 | 22.15 | 22.19 | 395,166 | -0.07(-0.30%) |
Jun 07, 2004 | 21.99 | 22.26 | 21.99 | 22.26 | 617,059 | +0.29(+1.34%) |
Jun 04, 2004 | 21.94 | 22.03 | 21.81 | 21.97 | 213,617 | +0.19(+0.87%) |
Jun 03, 2004 | 21.97 | 21.99 | 21.58 | 21.78 | 211,031 | -0.25(-1.14%) |
Jun 02, 2004 | 22.07 | 22.13 | 21.93 | 22.03 | 246,720 | -0.03(-0.14%) |
Jun 01, 2004 | 21.98 | 22.06 | 21.88 | 22.06 | 279,823 | +0.10(+0.44%) |
May 28, 2004 | 21.91 | 21.99 | 21.85 | 21.96 | 209,479 | +0.11(+0.49%) |
May 27, 2004 | 21.85 | 21.94 | 21.68 | 21.86 | 212,583 | +0.07(+0.33%) |
May 26, 2004 | 21.63 | 21.79 | 21.57 | 21.79 | 572,577 | +0.14(+0.63%) |
May 25, 2004 | 21.17 | 21.65 | 21.15 | 21.65 | 1,115,672 | +0.43(+2.05%) |
May 24, 2004 | 21.03 | 21.21 | 21.03 | 21.21 | 131,377 | +0.27(+1.27%) |
May 21, 2004 | 20.99 | 21.08 | 20.87 | 20.95 | 128,791 | +0.04(+0.19%) |
May 20, 2004 | 20.84 | 20.99 | 20.81 | 20.91 | 140,170 | +0.07(+0.34%) |
May 19, 2004 | 21.02 | 21.21 | 20.78 | 20.83 | 265,858 | -0.04(-0.19%) |
May 18, 2004 | 20.86 | 20.92 | 20.79 | 20.87 | 560,681 | +0.10(+0.50%) |
May 17, 2004 | 20.71 | 20.92 | 20.55 | 20.77 | 350,167 | -0.21(-0.99%) |
May 14, 2004 | 20.97 | 21.17 | 20.84 | 20.98 | 233,272 | +0.06(+0.28%) |
May 13, 2004 | 20.94 | 21.11 | 20.89 | 20.92 | 291,719 | -0.03(-0.17%) |
May 12, 2004 | 20.91 | 20.98 | 20.54 | 20.95 | 1,523,253 | +0.03(+0.12%) |
May 11, 2004 | 20.73 | 21.04 | 20.73 | 20.93 | 289,133 | +0.18(+0.87%) |
May 10, 2004 | 20.90 | 20.97 | 20.60 | 20.75 | 767,057 | -0.31(-1.48%) |
May 07, 2004 | 21.46 | 21.70 | 21.06 | 21.06 | 569,991 | -0.52(-2.39%) |
May 06, 2004 | 21.66 | 21.66 | 21.39 | 21.58 | 400,338 | -0.24(-1.10%) |
May 05, 2004 | 21.79 | 21.85 | 21.69 | 21.82 | 294,305 | +0.14(+0.67%) |
May 04, 2004 | 21.70 | 21.93 | 21.65 | 21.67 | 481,544 | -0.03(-0.13%) |
May 03, 2004 | 21.57 | 21.71 | 21.48 | 21.70 | 1,070,673 | +0.23(+1.09%) |
Apr 30, 2004 | 21.71 | 21.71 | 21.42 | 21.47 | 545,164 | -0.23(-1.08%) |
Apr 29, 2004 | 22.01 | 22.04 | 21.54 | 21.70 | 448,441 | -0.39(-1.76%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.93 | 22.09 | 715,334 | -0.20(-0.92%) |
Apr 27, 2004 | 22.33 | 22.54 | 22.23 | 22.29 | 260,685 | +0.05(+0.23%) |
Apr 26, 2004 | 22.39 | 22.48 | 22.21 | 22.24 | 247,237 | -0.07(-0.31%) |
Apr 23, 2004 | 22.43 | 22.45 | 22.16 | 22.31 | 754,126 | -0.09(-0.40%) |
Apr 22, 2004 | 22.08 | 22.46 | 22.03 | 22.40 | 717,920 | +0.34(+1.56%) |
Apr 21, 2004 | 21.91 | 22.08 | 21.78 | 22.06 | 322,753 | +0.28(+1.28%) |
Apr 20, 2004 | 22.21 | 22.28 | 21.78 | 21.78 | 759,816 | -0.41(-1.84%) |
Apr 19, 2004 | 22.13 | 22.22 | 22.04 | 22.19 | 537,405 | +0.06(+0.26%) |
Apr 16, 2004 | 22.01 | 22.19 | 21.93 | 22.13 | 308,271 | +0.18(+0.84%) |
Apr 15, 2004 | 21.91 | 22.10 | 21.80 | 21.94 | 670,852 | +0.02(+0.10%) |
Apr 14, 2004 | 21.98 | 22.14 | 21.84 | 21.92 | 234,306 | -0.17(-0.79%) |
Apr 13, 2004 | 22.54 | 22.54 | 22.04 | 22.10 | 557,060 | -0.34(-1.53%) |
Apr 12, 2004 | 22.50 | 22.66 | 22.43 | 22.44 | 526,026 | -0.04(-0.17%) |
Apr 08, 2004 | 22.71 | 22.71 | 22.41 | 22.48 | 166,031 | -0.09(-0.42%) |
Apr 07, 2004 | 22.52 | 22.65 | 22.43 | 22.57 | 511,544 | -0.01(-0.03%) |
Apr 06, 2004 | 22.62 | 22.68 | 22.52 | 22.58 | 363,098 | -0.08(-0.37%) |
Apr 05, 2004 | 22.65 | 22.71 | 22.56 | 22.66 | 601,025 | +0.02(+0.10%) |
Apr 02, 2004 | 22.81 | 22.81 | 22.57 | 22.64 | 1,373,255 | +0.11(+0.48%) |