Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.32 | 20.52 | 20.22 | 20.38 | 286,200 | +0.06(+0.30%) |
Jun 29, 2004 | 20.13 | 20.32 | 20.10 | 20.32 | 114,900 | +0.19(+0.93%) |
Jun 28, 2004 | 20.15 | 20.27 | 20.05 | 20.13 | 134,500 | +0.00(+0.00%) |
Jun 25, 2004 | 19.89 | 20.13 | 19.88 | 20.13 | 231,100 | +0.25(+1.24%) |
Jun 24, 2004 | 19.90 | 20.09 | 19.84 | 19.89 | 161,400 | +0.03(+0.17%) |
Jun 23, 2004 | 19.72 | 19.85 | 19.62 | 19.85 | 135,300 | +0.16(+0.81%) |
Jun 22, 2004 | 19.80 | 19.83 | 19.61 | 19.69 | 147,600 | -0.10(-0.51%) |
Jun 21, 2004 | 19.72 | 19.87 | 19.60 | 19.79 | 168,000 | +0.05(+0.24%) |
Jun 18, 2004 | 19.67 | 19.94 | 19.67 | 19.75 | 225,200 | -0.04(-0.20%) |
Jun 17, 2004 | 19.77 | 19.81 | 19.60 | 19.79 | 111,100 | +0.03(+0.17%) |
Jun 16, 2004 | 19.63 | 19.77 | 19.42 | 19.75 | 162,200 | +0.07(+0.34%) |
Jun 15, 2004 | 19.77 | 19.83 | 19.67 | 19.69 | 173,100 | +0.01(+0.07%) |
Jun 14, 2004 | 19.89 | 19.94 | 19.67 | 19.67 | 105,200 | -0.20(-1.01%) |
Jun 10, 2004 | 19.80 | 20.00 | 19.80 | 19.87 | 204,300 | +0.11(+0.54%) |
Jun 09, 2004 | 20.16 | 20.30 | 19.77 | 19.77 | 184,700 | -0.39(-1.92%) |
Jun 08, 2004 | 20.33 | 20.33 | 20.12 | 20.15 | 98,200 | -0.15(-0.72%) |
Jun 07, 2004 | 20.17 | 20.30 | 20.08 | 20.30 | 100,500 | +0.17(+0.86%) |
Jun 04, 2004 | 20.02 | 20.22 | 20.01 | 20.13 | 69,800 | +0.21(+1.07%) |
Jun 03, 2004 | 20.15 | 20.15 | 19.91 | 19.91 | 90,700 | -0.23(-1.16%) |
Jun 02, 2004 | 20.14 | 20.21 | 20.03 | 20.15 | 166,800 | +0.05(+0.23%) |
Jun 01, 2004 | 19.97 | 20.21 | 19.93 | 20.10 | 556,700 | -0.04(-0.20%) |
May 28, 2004 | 19.93 | 20.15 | 19.87 | 20.14 | 206,700 | +0.14(+0.70%) |
May 27, 2004 | 19.70 | 20.01 | 19.62 | 20.00 | 177,700 | +0.37(+1.90%) |
May 26, 2004 | 19.55 | 19.63 | 19.29 | 19.63 | 278,700 | +0.11(+0.58%) |
May 25, 2004 | 19.50 | 19.58 | 19.40 | 19.51 | 275,400 | -0.07(-0.34%) |
May 24, 2004 | 19.68 | 19.85 | 19.57 | 19.58 | 170,100 | +0.01(+0.03%) |
May 21, 2004 | 19.61 | 19.83 | 19.43 | 19.57 | 191,300 | +0.00(+0.00%) |
May 20, 2004 | 19.44 | 19.61 | 19.44 | 19.57 | 478,700 | +0.04(+0.20%) |
May 19, 2004 | 19.81 | 20.06 | 19.47 | 19.53 | 313,000 | -0.18(-0.91%) |
May 18, 2004 | 19.72 | 19.97 | 19.67 | 19.71 | 199,800 | +0.06(+0.31%) |
May 17, 2004 | 19.83 | 19.83 | 19.55 | 19.65 | 187,800 | -0.29(-1.44%) |
May 14, 2004 | 19.99 | 20.03 | 19.86 | 19.94 | 282,000 | -0.05(-0.23%) |
May 13, 2004 | 20.07 | 20.16 | 19.96 | 19.99 | 191,400 | -0.11(-0.53%) |
May 12, 2004 | 20.00 | 20.12 | 19.66 | 20.09 | 632,400 | +0.09(+0.43%) |
May 11, 2004 | 19.95 | 20.04 | 19.89 | 20.01 | 320,100 | +0.06(+0.30%) |
May 10, 2004 | 20.08 | 20.10 | 19.81 | 19.95 | 349,700 | -0.21(-1.06%) |
May 07, 2004 | 20.21 | 20.32 | 20.05 | 20.16 | 258,300 | -0.16(-0.79%) |
May 06, 2004 | 20.45 | 20.48 | 20.20 | 20.32 | 160,900 | -0.18(-0.88%) |
May 05, 2004 | 20.39 | 20.55 | 20.33 | 20.50 | 188,900 | +0.11(+0.56%) |
May 04, 2004 | 20.27 | 20.53 | 20.19 | 20.39 | 198,600 | +0.12(+0.59%) |
May 03, 2004 | 20.47 | 20.47 | 20.21 | 20.27 | 223,600 | -0.20(-0.98%) |
Apr 30, 2004 | 20.17 | 20.47 | 20.10 | 20.47 | 295,300 | +0.25(+1.22%) |
Apr 29, 2004 | 20.19 | 20.31 | 19.99 | 20.22 | 171,800 | +0.03(+0.16%) |
Apr 28, 2004 | 20.30 | 20.32 | 20.02 | 20.19 | 157,400 | -0.16(-0.79%) |
Apr 27, 2004 | 20.10 | 20.35 | 20.00 | 20.35 | 290,300 | +0.31(+1.56%) |
Apr 26, 2004 | 20.05 | 20.30 | 19.93 | 20.03 | 217,000 | -0.05(-0.27%) |
Apr 23, 2004 | 20.12 | 20.13 | 19.91 | 20.09 | 91,700 | -0.10(-0.50%) |
Apr 22, 2004 | 19.95 | 20.28 | 19.74 | 20.19 | 124,000 | +0.25(+1.27%) |
Apr 21, 2004 | 19.75 | 19.95 | 19.60 | 19.93 | 93,700 | +0.19(+0.94%) |
Apr 20, 2004 | 20.08 | 20.21 | 19.69 | 19.75 | 164,800 | -0.33(-1.66%) |
Apr 19, 2004 | 20.08 | 20.10 | 19.99 | 20.08 | 92,000 | +0.03(+0.13%) |
Apr 16, 2004 | 19.90 | 20.10 | 19.90 | 20.05 | 133,700 | +0.15(+0.77%) |
Apr 15, 2004 | 19.93 | 20.03 | 19.71 | 19.90 | 183,700 | -0.03(-0.13%) |
Apr 14, 2004 | 19.92 | 20.20 | 19.89 | 19.93 | 198,200 | +0.01(+0.07%) |
Apr 13, 2004 | 20.23 | 20.25 | 19.91 | 19.91 | 190,100 | -0.31(-1.52%) |
Apr 12, 2004 | 19.95 | 20.22 | 19.95 | 20.22 | 202,000 | +0.15(+0.76%) |
Apr 08, 2004 | 20.18 | 20.35 | 20.01 | 20.07 | 193,000 | -0.06(-0.30%) |
Apr 07, 2004 | 20.20 | 20.29 | 20.03 | 20.13 | 347,700 | -0.04(-0.20%) |
Apr 06, 2004 | 20.55 | 20.55 | 20.10 | 20.17 | 376,800 | -0.43(-2.07%) |
Apr 05, 2004 | 20.56 | 20.67 | 20.53 | 20.59 | 152,800 | +0.04(+0.19%) |
Apr 02, 2004 | 20.59 | 20.61 | 20.36 | 20.55 | 158,300 | +0.01(+0.03%) |