Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.94 | 26.00 | 25.64 | 25.92 | 710,986 | -0.02(-0.08%) |
Jun 29, 2004 | 26.04 | 26.19 | 25.92 | 25.94 | 632,294 | -0.16(-0.60%) |
Jun 28, 2004 | 25.96 | 26.13 | 25.76 | 26.09 | 869,902 | +0.16(+0.63%) |
Jun 25, 2004 | 25.79 | 26.01 | 25.73 | 25.93 | 623,874 | +0.20(+0.79%) |
Jun 24, 2004 | 25.86 | 25.87 | 25.70 | 25.73 | 660,005 | -0.10(-0.40%) |
Jun 23, 2004 | 25.68 | 25.84 | 25.60 | 25.83 | 392,236 | +0.15(+0.58%) |
Jun 22, 2004 | 25.60 | 25.84 | 25.60 | 25.68 | 436,788 | -0.01(-0.03%) |
Jun 21, 2004 | 25.79 | 25.85 | 25.55 | 25.69 | 523,901 | -0.12(-0.48%) |
Jun 18, 2004 | 25.60 | 25.91 | 25.47 | 25.81 | 544,110 | +0.14(+0.56%) |
Jun 17, 2004 | 25.60 | 25.82 | 25.51 | 25.67 | 395,145 | -0.05(-0.18%) |
Jun 16, 2004 | 25.76 | 25.77 | 25.49 | 25.72 | 417,498 | +0.02(+0.08%) |
Jun 15, 2004 | 25.47 | 25.87 | 25.43 | 25.70 | 681,591 | +0.29(+1.13%) |
Jun 14, 2004 | 25.62 | 25.64 | 25.39 | 25.41 | 923,486 | -0.21(-0.82%) |
Jun 10, 2004 | 25.80 | 25.87 | 25.51 | 25.62 | 959,924 | -0.07(-0.25%) |
Jun 09, 2004 | 26.00 | 26.00 | 25.64 | 25.68 | 1,310,058 | -0.56(-2.14%) |
Jun 08, 2004 | 26.09 | 26.26 | 26.05 | 26.24 | 1,291,074 | +0.15(+0.58%) |
Jun 07, 2004 | 25.80 | 26.13 | 25.80 | 26.09 | 695,064 | +0.32(+1.24%) |
Jun 04, 2004 | 25.86 | 25.87 | 25.70 | 25.77 | 795,649 | +0.14(+0.54%) |
Jun 03, 2004 | 25.74 | 25.80 | 25.54 | 25.64 | 2,270,442 | +0.23(+0.90%) |
Jun 02, 2004 | 24.98 | 25.55 | 24.97 | 25.41 | 1,648,252 | +0.65(+2.61%) |
Jun 01, 2004 | 24.65 | 24.97 | 24.57 | 24.76 | 917,515 | +0.18(+0.72%) |
May 28, 2004 | 24.40 | 24.68 | 24.36 | 24.59 | 567,840 | +0.15(+0.62%) |
May 27, 2004 | 24.53 | 24.95 | 24.32 | 24.44 | 1,042,903 | -0.02(-0.08%) |
May 26, 2004 | 24.19 | 24.47 | 24.07 | 24.45 | 1,174,720 | +0.27(+1.11%) |
May 25, 2004 | 23.87 | 24.22 | 23.55 | 24.19 | 755,691 | +0.32(+1.34%) |
May 24, 2004 | 23.97 | 24.13 | 23.83 | 23.87 | 759,059 | -0.02(-0.08%) |
May 21, 2004 | 23.91 | 24.01 | 23.66 | 23.89 | 852,602 | +0.07(+0.27%) |
May 20, 2004 | 23.73 | 23.88 | 23.59 | 23.82 | 693,839 | +0.01(+0.06%) |
May 19, 2004 | 23.58 | 23.91 | 23.51 | 23.81 | 1,212,994 | +0.25(+1.08%) |
May 18, 2004 | 23.46 | 23.61 | 23.29 | 23.55 | 544,110 | +0.09(+0.39%) |
May 17, 2004 | 23.51 | 23.58 | 23.25 | 23.46 | 727,827 | -0.22(-0.91%) |
May 14, 2004 | 23.42 | 23.76 | 23.12 | 23.68 | 739,156 | +0.19(+0.81%) |
May 13, 2004 | 23.46 | 23.68 | 23.36 | 23.49 | 721,397 | -0.10(-0.44%) |
May 12, 2004 | 23.48 | 23.63 | 23.13 | 23.59 | 826,881 | +0.10(+0.42%) |
May 11, 2004 | 23.25 | 23.49 | 23.25 | 23.49 | 571,514 | +0.17(+0.73%) |
May 10, 2004 | 23.26 | 23.35 | 22.89 | 23.32 | 974,009 | +0.06(+0.25%) |
May 07, 2004 | 23.45 | 23.63 | 23.21 | 23.27 | 675,927 | -0.35(-1.49%) |
May 06, 2004 | 23.45 | 23.68 | 23.24 | 23.62 | 894,551 | +0.08(+0.33%) |
May 05, 2004 | 23.55 | 23.70 | 23.42 | 23.54 | 430,817 | -0.05(-0.19%) |
May 04, 2004 | 23.64 | 23.83 | 23.45 | 23.59 | 817,083 | -0.01(-0.03%) |
May 03, 2004 | 23.32 | 23.59 | 23.27 | 23.59 | 744,821 | +0.21(+0.89%) |
Apr 30, 2004 | 23.45 | 23.54 | 23.25 | 23.38 | 1,006,925 | -0.07(-0.31%) |
Apr 29, 2004 | 23.78 | 23.84 | 23.34 | 23.46 | 581,159 | -0.24(-0.99%) |
Apr 28, 2004 | 23.97 | 24.00 | 23.64 | 23.69 | 761,202 | -0.27(-1.14%) |
Apr 27, 2004 | 23.93 | 24.09 | 23.84 | 23.97 | 407,240 | +0.01(+0.03%) |
Apr 26, 2004 | 24.12 | 24.13 | 23.84 | 23.96 | 531,096 | -0.03(-0.11%) |
Apr 23, 2004 | 24.10 | 24.10 | 23.77 | 23.98 | 631,988 | -0.16(-0.68%) |
Apr 22, 2004 | 23.91 | 24.16 | 23.84 | 24.15 | 909,401 | +0.24(+1.01%) |
Apr 21, 2004 | 23.68 | 24.06 | 23.61 | 23.91 | 1,330,727 | +0.14(+0.60%) |
Apr 20, 2004 | 23.91 | 24.25 | 23.68 | 23.76 | 1,229,070 | -0.13(-0.55%) |
Apr 19, 2004 | 23.50 | 24.00 | 23.49 | 23.89 | 1,522,865 | +0.39(+1.67%) |
Apr 16, 2004 | 23.16 | 23.57 | 22.93 | 23.50 | 2,136,328 | +0.65(+2.83%) |
Apr 15, 2004 | 22.21 | 23.06 | 22.20 | 22.85 | 2,131,429 | +1.08(+4.95%) |
Apr 14, 2004 | 21.55 | 21.84 | 21.49 | 21.78 | 636,274 | -0.08(-0.39%) |
Apr 13, 2004 | 21.86 | 22.19 | 21.78 | 21.86 | 876,944 | -0.02(-0.09%) |
Apr 12, 2004 | 21.74 | 21.98 | 21.62 | 21.88 | 407,240 | +0.21(+0.96%) |
Apr 08, 2004 | 21.72 | 21.88 | 21.55 | 21.67 | 723,540 | +0.08(+0.36%) |
Apr 07, 2004 | 21.69 | 21.80 | 21.55 | 21.59 | 361,004 | -0.18(-0.84%) |
Apr 06, 2004 | 21.82 | 21.88 | 21.69 | 21.78 | 776,512 | -0.04(-0.18%) |
Apr 05, 2004 | 21.46 | 21.86 | 21.40 | 21.82 | 737,319 | +0.35(+1.64%) |
Apr 02, 2004 | 21.46 | 21.52 | 21.35 | 21.46 | 778,196 | +0.09(+0.43%) |