Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.82 | 16.83 | 16.42 | 16.55 | 12,249,057 | -0.26(-1.55%) |
Jun 29, 2004 | 16.93 | 16.95 | 16.79 | 16.81 | 5,683,263 | -0.11(-0.64%) |
Jun 28, 2004 | 17.06 | 17.18 | 16.80 | 16.92 | 10,368,829 | -0.26(-1.52%) |
Jun 25, 2004 | 17.21 | 17.29 | 17.18 | 17.18 | 5,565,268 | -0.06(-0.33%) |
Jun 24, 2004 | 17.18 | 17.43 | 17.17 | 17.24 | 5,474,768 | -0.02(-0.11%) |
Jun 23, 2004 | 17.12 | 17.28 | 17.03 | 17.25 | 6,417,946 | +0.13(+0.78%) |
Jun 22, 2004 | 17.01 | 17.18 | 16.99 | 17.12 | 4,728,144 | +0.03(+0.15%) |
Jun 21, 2004 | 17.06 | 17.17 | 16.98 | 17.10 | 3,754,485 | -0.04(-0.22%) |
Jun 18, 2004 | 17.01 | 17.14 | 16.92 | 17.13 | 6,620,471 | +0.13(+0.75%) |
Jun 17, 2004 | 16.94 | 17.08 | 16.89 | 17.01 | 6,415,903 | +0.01(+0.04%) |
Jun 16, 2004 | 17.02 | 17.06 | 16.93 | 17.00 | 5,504,149 | +0.02(+0.11%) |
Jun 15, 2004 | 17.18 | 17.25 | 16.90 | 16.98 | 10,126,711 | -0.20(-1.19%) |
Jun 14, 2004 | 17.08 | 17.32 | 17.06 | 17.18 | 7,467,807 | -0.03(-0.18%) |
Jun 10, 2004 | 17.02 | 17.22 | 16.96 | 17.22 | 7,825,407 | +0.30(+1.77%) |
Jun 09, 2004 | 17.11 | 17.15 | 16.88 | 16.92 | 5,535,415 | -0.17(-0.97%) |
Jun 08, 2004 | 16.99 | 17.15 | 16.94 | 17.08 | 7,073,284 | +0.15(+0.86%) |
Jun 07, 2004 | 17.17 | 17.18 | 16.87 | 16.94 | 8,442,251 | -0.16(-0.93%) |
Jun 04, 2004 | 17.10 | 17.31 | 16.97 | 17.10 | 5,551,598 | +0.22(+1.28%) |
Jun 03, 2004 | 16.82 | 17.20 | 16.81 | 16.88 | 7,610,941 | +0.06(+0.34%) |
Jun 02, 2004 | 16.68 | 16.83 | 16.68 | 16.82 | 5,717,358 | -0.03(-0.15%) |
Jun 01, 2004 | 16.68 | 16.96 | 16.64 | 16.85 | 4,778,422 | +0.04(+0.26%) |
May 28, 2004 | 16.78 | 16.87 | 16.64 | 16.80 | 7,255,540 | +0.08(+0.50%) |
May 27, 2004 | 16.52 | 16.83 | 16.47 | 16.72 | 9,848,141 | +0.33(+2.02%) |
May 26, 2004 | 16.26 | 16.47 | 16.23 | 16.39 | 7,397,418 | +0.19(+1.18%) |
May 25, 2004 | 16.04 | 16.27 | 16.03 | 16.20 | 9,177,876 | +0.06(+0.39%) |
May 24, 2004 | 16.17 | 16.27 | 16.03 | 16.13 | 6,753,078 | -0.06(-0.39%) |
May 21, 2004 | 16.12 | 16.26 | 16.12 | 16.20 | 6,805,555 | +0.09(+0.55%) |
May 20, 2004 | 16.36 | 16.50 | 15.94 | 16.11 | 8,382,860 | -0.28(-1.71%) |
May 19, 2004 | 16.55 | 16.57 | 16.31 | 16.39 | 6,041,334 | -0.03(-0.15%) |
May 18, 2004 | 16.50 | 16.55 | 16.31 | 16.41 | 5,546,099 | -0.05(-0.31%) |
May 17, 2004 | 16.39 | 16.58 | 16.23 | 16.47 | 4,477,384 | -0.19(-1.15%) |
May 14, 2004 | 16.61 | 16.85 | 16.48 | 16.66 | 4,314,453 | +0.05(+0.31%) |
May 13, 2004 | 16.64 | 16.71 | 16.42 | 16.61 | 5,912,655 | +0.01(+0.08%) |
May 12, 2004 | 16.72 | 17.08 | 16.36 | 16.59 | 9,323,839 | -0.24(-1.44%) |
May 11, 2004 | 16.92 | 16.99 | 16.69 | 16.83 | 8,238,783 | -0.12(-0.71%) |
May 10, 2004 | 17.01 | 17.39 | 16.87 | 16.96 | 6,942,405 | -0.04(-0.26%) |
May 07, 2004 | 17.17 | 17.37 | 16.96 | 17.00 | 5,523,474 | -0.36(-2.05%) |
May 06, 2004 | 17.52 | 17.58 | 17.20 | 17.36 | 4,290,886 | -0.34(-1.94%) |
May 05, 2004 | 17.49 | 17.74 | 17.41 | 17.70 | 4,966,649 | +0.13(+0.72%) |
May 04, 2004 | 17.74 | 17.74 | 17.39 | 17.57 | 4,740,871 | -0.10(-0.54%) |
May 03, 2004 | 17.46 | 17.74 | 17.34 | 17.67 | 5,948,949 | +0.34(+1.95%) |
Apr 30, 2004 | 17.54 | 17.60 | 17.31 | 17.33 | 6,397,992 | +0.03(+0.18%) |
Apr 29, 2004 | 17.69 | 17.69 | 17.26 | 17.30 | 5,615,703 | -0.27(-1.56%) |
Apr 28, 2004 | 17.67 | 17.81 | 17.45 | 17.57 | 9,876,422 | +0.26(+1.51%) |
Apr 27, 2004 | 17.49 | 17.69 | 17.22 | 17.31 | 6,209,293 | -0.08(-0.44%) |
Apr 26, 2004 | 17.48 | 17.53 | 17.20 | 17.39 | 6,216,992 | -0.01(-0.07%) |
Apr 23, 2004 | 17.41 | 17.53 | 17.28 | 17.40 | 5,719,714 | -0.04(-0.22%) |
Apr 22, 2004 | 17.18 | 17.55 | 17.15 | 17.44 | 9,274,347 | +0.29(+1.67%) |
Apr 21, 2004 | 17.03 | 17.18 | 16.90 | 17.15 | 8,067,054 | +0.25(+1.51%) |
Apr 20, 2004 | 17.22 | 17.33 | 16.90 | 16.90 | 8,160,539 | -0.13(-0.75%) |
Apr 19, 2004 | 16.83 | 17.27 | 16.83 | 17.03 | 23,849,376 | -0.45(-2.59%) |
Apr 16, 2004 | 17.31 | 17.60 | 17.21 | 17.48 | 6,784,187 | +0.34(+1.97%) |
Apr 15, 2004 | 17.18 | 17.22 | 16.88 | 17.14 | 10,505,993 | -0.04(-0.26%) |
Apr 14, 2004 | 17.38 | 17.73 | 16.80 | 17.18 | 24,844,402 | -0.81(-4.49%) |
Apr 13, 2004 | 18.48 | 18.60 | 17.99 | 17.99 | 7,269,210 | -0.48(-2.58%) |
Apr 12, 2004 | 18.34 | 18.56 | 18.32 | 18.47 | 4,902,545 | +0.22(+1.22%) |
Apr 08, 2004 | 18.47 | 18.58 | 18.09 | 18.25 | 5,335,562 | -0.15(-0.80%) |
Apr 07, 2004 | 18.40 | 18.67 | 18.29 | 18.39 | 8,159,753 | -0.07(-0.38%) |
Apr 06, 2004 | 18.53 | 18.58 | 18.41 | 18.46 | 6,082,656 | -0.22(-1.19%) |
Apr 05, 2004 | 18.32 | 18.73 | 18.31 | 18.69 | 4,440,147 | +0.27(+1.45%) |
Apr 02, 2004 | 18.18 | 18.62 | 18.18 | 18.42 | 5,293,925 | +0.02(+0.10%) |