Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 26.70 | 26.97 | 26.53 | 26.82 | 846,720 | +0.05(+0.18%) |
Jun 29, 2004 | 26.24 | 26.78 | 26.24 | 26.78 | 687,624 | +0.38(+1.45%) |
Jun 28, 2004 | 26.68 | 26.78 | 26.27 | 26.39 | 605,163 | -0.24(-0.90%) |
Jun 25, 2004 | 26.43 | 26.74 | 26.27 | 26.64 | 808,627 | +0.32(+1.22%) |
Jun 24, 2004 | 26.61 | 26.68 | 26.28 | 26.31 | 952,485 | -0.29(-1.08%) |
Jun 23, 2004 | 26.07 | 26.69 | 25.99 | 26.60 | 707,343 | +0.62(+2.37%) |
Jun 22, 2004 | 26.04 | 26.13 | 25.79 | 25.99 | 635,787 | -0.02(-0.08%) |
Jun 21, 2004 | 26.19 | 26.27 | 25.95 | 26.01 | 464,590 | -0.19(-0.72%) |
Jun 18, 2004 | 26.37 | 26.46 | 26.14 | 26.19 | 614,275 | -0.17(-0.66%) |
Jun 17, 2004 | 25.89 | 26.44 | 25.77 | 26.37 | 568,414 | +0.52(+2.02%) |
Jun 16, 2004 | 25.87 | 25.89 | 25.60 | 25.85 | 336,566 | +0.07(+0.29%) |
Jun 15, 2004 | 25.57 | 25.97 | 25.54 | 25.77 | 782,335 | +0.47(+1.85%) |
Jun 14, 2004 | 25.23 | 25.50 | 25.20 | 25.30 | 540,479 | +0.07(+0.29%) |
Jun 10, 2004 | 25.24 | 25.32 | 24.99 | 25.23 | 407,525 | -0.02(-0.08%) |
Jun 09, 2004 | 25.55 | 25.55 | 25.18 | 25.25 | 370,178 | -0.29(-1.13%) |
Jun 08, 2004 | 25.20 | 25.54 | 25.09 | 25.54 | 701,666 | +0.33(+1.30%) |
Jun 07, 2004 | 24.57 | 25.21 | 24.57 | 25.21 | 353,148 | +0.74(+3.01%) |
Jun 04, 2004 | 24.51 | 24.58 | 24.27 | 24.47 | 444,124 | +0.07(+0.27%) |
Jun 03, 2004 | 24.90 | 24.90 | 24.39 | 24.41 | 757,238 | -0.52(-2.09%) |
Jun 02, 2004 | 24.90 | 25.00 | 24.75 | 24.93 | 620,101 | +0.03(+0.11%) |
Jun 01, 2004 | 24.92 | 24.97 | 24.75 | 24.90 | 431,576 | +0.03(+0.13%) |
May 28, 2004 | 24.96 | 24.97 | 24.69 | 24.87 | 368,684 | -0.07(-0.30%) |
May 27, 2004 | 24.87 | 25.20 | 24.77 | 24.94 | 338,210 | +0.15(+0.59%) |
May 26, 2004 | 24.89 | 24.89 | 24.67 | 24.79 | 536,445 | -0.04(-0.16%) |
May 25, 2004 | 24.50 | 24.88 | 24.47 | 24.84 | 1,068,558 | +0.10(+0.41%) |
May 24, 2004 | 24.73 | 24.87 | 24.68 | 24.73 | 639,522 | +0.05(+0.22%) |
May 21, 2004 | 25.10 | 25.14 | 24.61 | 24.68 | 1,069,604 | +0.22(+0.90%) |
May 20, 2004 | 24.27 | 24.57 | 24.05 | 24.46 | 773,222 | +0.31(+1.27%) |
May 19, 2004 | 23.86 | 24.40 | 23.78 | 24.15 | 865,393 | +0.36(+1.52%) |
May 18, 2004 | 23.64 | 23.90 | 23.64 | 23.79 | 597,992 | +0.13(+0.57%) |
May 17, 2004 | 23.96 | 24.07 | 23.64 | 23.66 | 878,091 | -0.42(-1.75%) |
May 14, 2004 | 24.19 | 24.30 | 23.86 | 24.08 | 689,865 | -0.06(-0.25%) |
May 13, 2004 | 24.13 | 24.33 | 23.89 | 24.14 | 918,724 | -0.02(-0.08%) |
May 12, 2004 | 24.35 | 24.37 | 23.74 | 24.16 | 850,604 | -0.23(-0.93%) |
May 11, 2004 | 23.85 | 24.49 | 23.85 | 24.39 | 743,644 | +0.50(+2.10%) |
May 10, 2004 | 24.37 | 24.40 | 23.52 | 23.88 | 1,107,249 | -0.61(-2.49%) |
May 07, 2004 | 25.19 | 25.36 | 24.49 | 24.49 | 656,103 | -0.72(-2.84%) |
May 06, 2004 | 25.36 | 25.40 | 24.80 | 25.21 | 485,206 | -0.19(-0.74%) |
May 05, 2004 | 25.32 | 25.49 | 25.22 | 25.40 | 439,045 | +0.07(+0.29%) |
May 04, 2004 | 25.29 | 25.60 | 25.23 | 25.32 | 797,273 | -0.07(-0.26%) |
May 03, 2004 | 24.57 | 25.39 | 24.57 | 25.39 | 1,094,552 | +0.76(+3.10%) |
Apr 30, 2004 | 24.45 | 24.81 | 24.17 | 24.63 | 786,966 | +0.11(+0.44%) |
Apr 29, 2004 | 25.16 | 25.16 | 24.30 | 24.52 | 852,845 | -0.50(-2.01%) |
Apr 28, 2004 | 25.15 | 25.42 | 24.75 | 25.02 | 1,027,328 | -0.06(-0.24%) |
Apr 27, 2004 | 25.44 | 25.44 | 24.43 | 25.08 | 1,755,585 | -1.25(-4.75%) |
Apr 26, 2004 | 27.11 | 27.35 | 25.93 | 26.33 | 1,379,580 | -0.94(-3.46%) |
Apr 23, 2004 | 26.88 | 27.40 | 26.69 | 27.28 | 877,494 | +0.40(+1.49%) |
Apr 22, 2004 | 26.71 | 27.07 | 26.59 | 26.88 | 901,246 | +0.21(+0.80%) |
Apr 21, 2004 | 26.15 | 26.73 | 26.07 | 26.66 | 479,380 | +0.55(+2.10%) |
Apr 20, 2004 | 26.68 | 26.75 | 26.11 | 26.11 | 706,895 | -0.56(-2.11%) |
Apr 19, 2004 | 26.47 | 26.71 | 26.17 | 26.68 | 915,288 | +0.21(+0.78%) |
Apr 16, 2004 | 26.58 | 27.14 | 26.27 | 26.47 | 2,475,776 | +0.87(+3.40%) |
Apr 15, 2004 | 25.34 | 25.60 | 25.26 | 25.60 | 462,200 | +0.25(+0.98%) |
Apr 14, 2004 | 25.32 | 25.71 | 25.24 | 25.35 | 573,941 | -0.04(-0.16%) |
Apr 13, 2004 | 26.09 | 26.10 | 25.27 | 25.39 | 1,030,614 | -1.23(-4.60%) |
Apr 12, 2004 | 26.51 | 26.71 | 26.51 | 26.62 | 261,276 | +0.00(+0.00%) |
Apr 08, 2004 | 26.76 | 26.76 | 26.40 | 26.62 | 415,741 | +0.21(+0.79%) |
Apr 07, 2004 | 26.64 | 26.68 | 26.19 | 26.41 | 406,180 | -0.26(-0.98%) |
Apr 06, 2004 | 26.61 | 26.71 | 26.51 | 26.67 | 382,129 | +0.05(+0.18%) |
Apr 05, 2004 | 26.44 | 26.66 | 26.35 | 26.62 | 435,311 | -0.01(-0.03%) |
Apr 02, 2004 | 26.74 | 26.78 | 26.40 | 26.63 | 693,599 | +0.00(+0.00%) |