Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.32 | 20.34 | 19.97 | 20.14 | 67,700 | -0.16(-0.79%) |
Jun 29, 2004 | 20.80 | 20.85 | 20.25 | 20.30 | 55,800 | -0.60(-2.87%) |
Jun 28, 2004 | 20.93 | 20.99 | 20.81 | 20.90 | 39,500 | -0.08(-0.38%) |
Jun 25, 2004 | 20.95 | 20.98 | 20.65 | 20.98 | 48,100 | +0.13(+0.62%) |
Jun 24, 2004 | 20.10 | 20.95 | 20.10 | 20.85 | 64,100 | +0.65(+3.22%) |
Jun 23, 2004 | 20.15 | 20.30 | 19.85 | 20.20 | 56,300 | -0.06(-0.30%) |
Jun 22, 2004 | 20.48 | 20.48 | 20.22 | 20.26 | 27,900 | -0.22(-1.07%) |
Jun 21, 2004 | 20.55 | 20.59 | 20.38 | 20.48 | 27,700 | -0.04(-0.19%) |
Jun 18, 2004 | 20.77 | 20.96 | 20.51 | 20.52 | 31,100 | -0.24(-1.16%) |
Jun 17, 2004 | 20.96 | 20.96 | 20.52 | 20.76 | 26,900 | -0.20(-0.95%) |
Jun 16, 2004 | 20.99 | 20.99 | 20.88 | 20.96 | 32,200 | +0.02(+0.10%) |
Jun 15, 2004 | 20.80 | 20.99 | 20.80 | 20.94 | 30,500 | +0.19(+0.92%) |
Jun 14, 2004 | 20.80 | 20.90 | 20.65 | 20.75 | 31,200 | +0.05(+0.24%) |
Jun 10, 2004 | 20.83 | 20.90 | 20.55 | 20.70 | 46,600 | +0.12(+0.58%) |
Jun 09, 2004 | 19.88 | 20.80 | 19.88 | 20.58 | 102,000 | +0.78(+3.94%) |
Jun 08, 2004 | 19.88 | 19.97 | 19.77 | 19.80 | 14,900 | +0.04(+0.20%) |
Jun 07, 2004 | 19.75 | 19.94 | 19.67 | 19.76 | 28,800 | +0.11(+0.56%) |
Jun 04, 2004 | 19.90 | 20.00 | 19.65 | 19.65 | 41,800 | -0.08(-0.41%) |
Jun 03, 2004 | 19.50 | 19.86 | 19.43 | 19.73 | 71,000 | +0.25(+1.28%) |
Jun 02, 2004 | 19.22 | 19.50 | 19.22 | 19.48 | 64,600 | +0.36(+1.88%) |
Jun 01, 2004 | 19.11 | 19.24 | 19.05 | 19.12 | 37,000 | +0.02(+0.10%) |
May 28, 2004 | 19.49 | 19.50 | 19.10 | 19.10 | 29,700 | -0.39(-2.00%) |
May 27, 2004 | 19.48 | 19.49 | 19.42 | 19.49 | 18,300 | +0.06(+0.31%) |
May 26, 2004 | 19.44 | 19.48 | 19.38 | 19.43 | 16,500 | +0.02(+0.10%) |
May 25, 2004 | 19.43 | 19.45 | 19.36 | 19.41 | 29,000 | +0.01(+0.05%) |
May 24, 2004 | 19.36 | 19.48 | 19.35 | 19.40 | 37,200 | +0.08(+0.41%) |
May 21, 2004 | 19.30 | 19.36 | 19.16 | 19.32 | 25,500 | +0.10(+0.52%) |
May 20, 2004 | 19.10 | 19.25 | 19.05 | 19.22 | 21,000 | +0.19(+1.00%) |
May 19, 2004 | 19.01 | 19.33 | 19.00 | 19.03 | 63,700 | +0.02(+0.11%) |
May 18, 2004 | 19.30 | 19.33 | 19.00 | 19.01 | 28,200 | -0.17(-0.89%) |
May 17, 2004 | 19.20 | 19.30 | 19.00 | 19.18 | 18,500 | -0.12(-0.62%) |
May 14, 2004 | 19.20 | 19.40 | 19.20 | 19.30 | 46,000 | +0.18(+0.94%) |
May 13, 2004 | 19.43 | 19.44 | 19.00 | 19.12 | 31,500 | -0.32(-1.65%) |
May 12, 2004 | 19.43 | 19.45 | 19.00 | 19.44 | 20,300 | +0.05(+0.26%) |
May 11, 2004 | 19.43 | 19.44 | 19.31 | 19.39 | 18,700 | +0.19(+0.99%) |
May 10, 2004 | 19.10 | 19.28 | 19.00 | 19.20 | 27,700 | +0.20(+1.05%) |
May 07, 2004 | 19.00 | 19.14 | 19.00 | 19.00 | 14,000 | +0.05(+0.26%) |
May 06, 2004 | 19.01 | 19.15 | 18.80 | 18.95 | 33,800 | -0.09(-0.47%) |
May 05, 2004 | 19.10 | 19.23 | 19.00 | 19.04 | 15,000 | -0.11(-0.57%) |
May 04, 2004 | 19.28 | 19.39 | 19.06 | 19.15 | 12,400 | -0.06(-0.31%) |
May 03, 2004 | 19.10 | 19.31 | 19.02 | 19.21 | 25,300 | +0.15(+0.79%) |
Apr 30, 2004 | 19.05 | 19.11 | 18.99 | 19.06 | 17,800 | +0.05(+0.26%) |
Apr 29, 2004 | 19.00 | 19.07 | 18.96 | 19.01 | 75,300 | +0.00(+0.00%) |
Apr 28, 2004 | 19.10 | 19.25 | 19.00 | 19.01 | 16,400 | -0.09(-0.47%) |
Apr 27, 2004 | 19.11 | 19.45 | 19.01 | 19.10 | 42,800 | -0.02(-0.10%) |
Apr 26, 2004 | 19.14 | 19.22 | 18.95 | 19.12 | 47,200 | +0.10(+0.53%) |
Apr 23, 2004 | 19.05 | 19.12 | 19.00 | 19.02 | 15,200 | -0.15(-0.78%) |
Apr 22, 2004 | 19.13 | 19.17 | 19.02 | 19.17 | 17,100 | +0.10(+0.52%) |
Apr 21, 2004 | 19.00 | 19.13 | 19.00 | 19.07 | 19,000 | +0.07(+0.37%) |
Apr 20, 2004 | 18.81 | 19.00 | 18.75 | 19.00 | 26,900 | +0.24(+1.28%) |
Apr 19, 2004 | 18.72 | 18.79 | 18.64 | 18.76 | 18,200 | +0.03(+0.16%) |
Apr 16, 2004 | 18.75 | 18.79 | 18.70 | 18.73 | 7,000 | +0.03(+0.16%) |
Apr 15, 2004 | 18.70 | 18.79 | 18.67 | 18.70 | 26,200 | +0.00(+0.00%) |
Apr 14, 2004 | 18.78 | 18.81 | 18.65 | 18.70 | 20,700 | +0.00(+0.00%) |
Apr 13, 2004 | 18.88 | 18.88 | 18.52 | 18.70 | 29,800 | -0.18(-0.95%) |
Apr 12, 2004 | 19.05 | 19.11 | 18.83 | 18.88 | 15,400 | -0.31(-1.62%) |
Apr 08, 2004 | 19.14 | 19.29 | 19.10 | 19.19 | 15,800 | +0.25(+1.32%) |
Apr 07, 2004 | 19.28 | 19.28 | 18.85 | 18.94 | 10,500 | -0.26(-1.35%) |
Apr 06, 2004 | 19.12 | 19.25 | 19.00 | 19.20 | 25,400 | +0.10(+0.52%) |
Apr 05, 2004 | 18.90 | 19.10 | 18.90 | 19.10 | 26,600 | +0.32(+1.70%) |
Apr 02, 2004 | 18.70 | 18.96 | 18.69 | 18.78 | 15,400 | +0.13(+0.70%) |