Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.51 | 11,577,692 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,371,766 | -0.11(-0.64%) |
Jun 28, 2004 | 18.05 | 18.18 | 17.78 | 17.90 | 9,800,518 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,260,238 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.44 | 18.17 | 18.23 | 5,174,698 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.26 | 6,066,181 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,468,997 | +0.03(+0.15%) |
Jun 21, 2004 | 18.05 | 18.16 | 17.97 | 18.09 | 3,548,704 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.91 | 18.13 | 6,257,605 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.07 | 17.86 | 17.99 | 6,064,250 | +0.01(+0.04%) |
Jun 16, 2004 | 18.01 | 18.05 | 17.91 | 17.99 | 5,202,469 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.97 | 9,571,670 | -0.22(-1.19%) |
Jun 14, 2004 | 18.07 | 18.32 | 18.05 | 18.18 | 7,058,499 | -0.03(-0.18%) |
Jun 10, 2004 | 18.01 | 18.21 | 17.95 | 18.21 | 7,396,499 | +0.32(+1.77%) |
Jun 09, 2004 | 18.11 | 18.14 | 17.86 | 17.90 | 5,232,022 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.93 | 18.07 | 6,685,600 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,979,535 | -0.17(-0.93%) |
Jun 04, 2004 | 18.09 | 18.32 | 17.95 | 18.09 | 5,247,318 | +0.23(+1.28%) |
Jun 03, 2004 | 17.80 | 18.20 | 17.78 | 17.86 | 7,193,789 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.80 | 5,403,992 | -0.03(-0.15%) |
Jun 01, 2004 | 17.65 | 17.94 | 17.61 | 17.82 | 4,516,519 | +0.05(+0.27%) |
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.78 | 6,857,867 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,308,369 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.43 | 17.17 | 17.34 | 6,991,969 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.14 | 8,674,841 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.96 | 17.07 | 6,382,945 | -0.07(-0.39%) |
May 21, 2004 | 17.06 | 17.20 | 17.06 | 17.14 | 6,432,546 | +0.09(+0.55%) |
May 20, 2004 | 17.31 | 17.45 | 16.87 | 17.04 | 7,923,399 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,710,212 | -0.03(-0.16%) |
May 18, 2004 | 17.46 | 17.51 | 17.26 | 17.37 | 5,242,120 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,231,981 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,077,980 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.68 | 17.37 | 17.57 | 5,588,585 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.07 | 17.31 | 17.55 | 8,812,803 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,787,219 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.40 | 17.85 | 17.94 | 6,561,895 | -0.05(-0.26%) |
May 07, 2004 | 18.17 | 18.38 | 17.95 | 17.99 | 5,220,735 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,055,704 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.42 | 18.73 | 4,694,429 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,026 | -0.10(-0.54%) |
May 03, 2004 | 18.47 | 18.77 | 18.35 | 18.69 | 5,622,890 | +0.36(+1.95%) |
Apr 30, 2004 | 18.56 | 18.63 | 18.32 | 18.34 | 6,047,321 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,307,908 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,335,100 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.32 | 5,868,965 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.40 | 5,876,242 | -0.01(-0.07%) |
Apr 23, 2004 | 18.42 | 18.55 | 18.28 | 18.41 | 5,406,219 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.15 | 18.45 | 8,766,024 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.15 | 7,624,902 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.34 | 17.88 | 17.88 | 7,713,263 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.28 | 17.81 | 18.01 | 22,542,202 | -0.48(-2.59%) |
Apr 16, 2004 | 18.32 | 18.63 | 18.21 | 18.49 | 6,412,349 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,930,164 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.78 | 18.18 | 23,482,692 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.68 | 19.03 | 19.04 | 6,870,788 | -0.51(-2.58%) |
Apr 12, 2004 | 19.41 | 19.64 | 19.38 | 19.54 | 4,633,839 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.14 | 19.31 | 5,043,122 | -0.15(-0.80%) |
Apr 07, 2004 | 19.47 | 19.75 | 19.35 | 19.46 | 7,712,521 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.66 | 19.48 | 19.53 | 5,749,269 | -0.24(-1.19%) |
Apr 05, 2004 | 19.39 | 19.82 | 19.37 | 19.77 | 4,196,785 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.70 | 19.23 | 19.49 | 5,003,768 | +0.02(+0.10%) |