Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.70 | 24.70 | 24.08 | 24.25 | 102,480 | -0.18(-0.75%) |
Jun 29, 2004 | 23.56 | 24.85 | 23.56 | 24.44 | 163,760 | +0.57(+2.38%) |
Jun 28, 2004 | 22.53 | 24.38 | 22.52 | 23.87 | 214,479 | +1.50(+6.72%) |
Jun 25, 2004 | 21.61 | 22.82 | 21.31 | 22.36 | 1,187,395 | +0.70(+3.22%) |
Jun 24, 2004 | 21.71 | 22.17 | 21.41 | 21.67 | 111,868 | -0.04(-0.18%) |
Jun 23, 2004 | 21.94 | 22.14 | 21.17 | 21.71 | 83,705 | -0.13(-0.60%) |
Jun 22, 2004 | 22.14 | 22.14 | 20.96 | 21.84 | 103,654 | +0.23(+1.07%) |
Jun 21, 2004 | 23.01 | 23.82 | 21.22 | 21.61 | 150,852 | -1.25(-5.47%) |
Jun 18, 2004 | 24.16 | 24.77 | 22.53 | 22.86 | 129,991 | -1.53(-6.26%) |
Jun 17, 2004 | 24.88 | 24.88 | 23.91 | 24.38 | 49,936 | -0.22(-0.90%) |
Jun 16, 2004 | 24.93 | 24.93 | 23.94 | 24.60 | 62,062 | +1.00(+4.22%) |
Jun 15, 2004 | 24.18 | 24.66 | 23.59 | 23.61 | 49,545 | -0.37(-1.54%) |
Jun 14, 2004 | 23.48 | 24.16 | 22.85 | 23.98 | 114,997 | -0.10(-0.41%) |
Jun 10, 2004 | 24.54 | 24.54 | 22.94 | 24.08 | 76,013 | +0.72(+3.09%) |
Jun 09, 2004 | 24.93 | 24.93 | 22.94 | 23.35 | 73,275 | -1.01(-4.15%) |
Jun 08, 2004 | 22.63 | 24.77 | 22.63 | 24.37 | 108,217 | +1.37(+5.94%) |
Jun 07, 2004 | 23.75 | 24.14 | 22.63 | 23.00 | 128,687 | -0.38(-1.64%) |
Jun 04, 2004 | 24.40 | 24.99 | 22.54 | 23.39 | 231,038 | -0.47(-1.96%) |
Jun 03, 2004 | 25.29 | 25.29 | 23.83 | 23.85 | 148,505 | -1.40(-5.53%) |
Jun 02, 2004 | 26.08 | 26.08 | 23.98 | 25.25 | 191,532 | +0.26(+1.04%) |
Jun 01, 2004 | 24.86 | 25.31 | 24.58 | 24.99 | 208,612 | +0.28(+1.12%) |
May 28, 2004 | 25.11 | 25.27 | 24.54 | 24.71 | 120,604 | -0.54(-2.16%) |
May 27, 2004 | 24.72 | 25.26 | 24.29 | 25.26 | 135,467 | +0.85(+3.49%) |
May 26, 2004 | 23.89 | 24.55 | 23.89 | 24.41 | 134,294 | +0.05(+0.22%) |
May 25, 2004 | 24.41 | 24.58 | 23.68 | 24.35 | 189,054 | +0.09(+0.38%) |
May 24, 2004 | 23.01 | 24.39 | 22.50 | 24.26 | 373,807 | +1.98(+8.88%) |
May 21, 2004 | 21.17 | 22.30 | 21.17 | 22.28 | 105,088 | +0.73(+3.38%) |
May 20, 2004 | 22.65 | 22.66 | 21.09 | 21.55 | 212,523 | -0.94(-4.16%) |
May 19, 2004 | 22.26 | 23.20 | 22.10 | 22.49 | 281,105 | +0.64(+2.95%) |
May 18, 2004 | 21.97 | 22.38 | 21.05 | 21.84 | 278,758 | +1.27(+6.19%) |
May 17, 2004 | 21.74 | 22.82 | 20.30 | 20.57 | 380,065 | -1.04(-4.82%) |
May 14, 2004 | 20.34 | 22.52 | 19.61 | 21.61 | 362,855 | +1.35(+6.66%) |
May 13, 2004 | 20.81 | 20.81 | 20.19 | 20.26 | 279,931 | -0.06(-0.30%) |
May 12, 2004 | 21.09 | 21.09 | 19.56 | 20.32 | 159,979 | -0.20(-0.97%) |
May 11, 2004 | 19.25 | 21.03 | 19.19 | 20.52 | 208,090 | +1.68(+8.91%) |
May 10, 2004 | 20.03 | 20.32 | 18.61 | 18.84 | 210,176 | -0.76(-3.87%) |
May 07, 2004 | 19.24 | 20.86 | 18.41 | 19.60 | 332,606 | +0.68(+3.61%) |
May 06, 2004 | 19.29 | 19.29 | 18.41 | 18.92 | 169,106 | -0.52(-2.68%) |
May 05, 2004 | 19.31 | 19.77 | 18.56 | 19.44 | 276,932 | +0.54(+2.88%) |
May 04, 2004 | 16.04 | 19.56 | 16.04 | 18.90 | 418,007 | +2.33(+14.07%) |
May 03, 2004 | 15.72 | 16.80 | 15.14 | 16.57 | 166,368 | +0.84(+5.37%) |
Apr 30, 2004 | 15.51 | 16.41 | 15.07 | 15.72 | 107,435 | -0.07(-0.44%) |
Apr 29, 2004 | 15.04 | 16.57 | 14.76 | 15.79 | 127,123 | -0.12(-0.77%) |
Apr 28, 2004 | 16.26 | 16.26 | 14.67 | 15.91 | 444,083 | -0.74(-4.42%) |
Apr 27, 2004 | 16.33 | 18.09 | 16.33 | 16.65 | 128,557 | -0.90(-5.11%) |
Apr 26, 2004 | 18.34 | 18.35 | 16.24 | 17.55 | 260,765 | -0.48(-2.68%) |
Apr 23, 2004 | 19.93 | 20.38 | 17.89 | 18.03 | 169,627 | -1.71(-8.66%) |
Apr 22, 2004 | 19.31 | 20.52 | 19.31 | 19.74 | 104,566 | -0.89(-4.31%) |
Apr 21, 2004 | 19.95 | 20.74 | 19.94 | 20.63 | 145,767 | +0.67(+3.38%) |
Apr 20, 2004 | 20.88 | 20.88 | 19.76 | 19.96 | 55,151 | -0.57(-2.77%) |
Apr 19, 2004 | 19.67 | 20.71 | 19.67 | 20.52 | 76,925 | +0.40(+1.98%) |
Apr 16, 2004 | 19.13 | 20.32 | 19.13 | 20.13 | 82,010 | +0.40(+2.02%) |
Apr 15, 2004 | 19.51 | 20.09 | 19.17 | 19.73 | 50,327 | +0.29(+1.50%) |
Apr 14, 2004 | 19.83 | 20.43 | 19.17 | 19.44 | 108,999 | -0.93(-4.55%) |
Apr 13, 2004 | 21.66 | 21.66 | 19.94 | 20.36 | 102,480 | -0.99(-4.64%) |
Apr 12, 2004 | 21.28 | 21.48 | 21.08 | 21.35 | 91,137 | +0.64(+3.11%) |
Apr 08, 2004 | 21.48 | 21.48 | 19.89 | 20.71 | 141,856 | +0.25(+1.24%) |
Apr 07, 2004 | 20.15 | 20.46 | 19.10 | 20.46 | 117,474 | +0.15(+0.76%) |
Apr 06, 2004 | 19.69 | 20.44 | 19.37 | 20.30 | 132,077 | +0.36(+1.81%) |
Apr 05, 2004 | 19.51 | 19.94 | 18.51 | 19.94 | 147,071 | -0.27(-1.32%) |