Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.44 | 28.44 | 28.17 | 28.34 | 203,679 | +0.01(+0.02%) |
Jun 29, 2004 | 28.65 | 28.72 | 28.17 | 28.33 | 383,551 | -0.12(-0.41%) |
Jun 28, 2004 | 29.04 | 29.04 | 28.24 | 28.44 | 339,465 | -0.63(-2.15%) |
Jun 25, 2004 | 29.40 | 29.48 | 26.31 | 29.07 | 1,844,280 | -0.37(-1.27%) |
Jun 24, 2004 | 29.90 | 30.01 | 29.36 | 29.44 | 111,097 | -0.50(-1.66%) |
Jun 23, 2004 | 29.72 | 30.03 | 29.66 | 29.94 | 122,854 | -0.04(-0.14%) |
Jun 22, 2004 | 29.02 | 30.05 | 29.02 | 29.98 | 188,836 | +0.76(+2.61%) |
Jun 21, 2004 | 29.27 | 29.70 | 28.89 | 29.22 | 154,155 | -0.17(-0.58%) |
Jun 18, 2004 | 28.83 | 29.39 | 28.65 | 29.39 | 380,024 | +0.56(+1.96%) |
Jun 17, 2004 | 28.59 | 29.10 | 28.59 | 28.83 | 120,943 | +0.10(+0.36%) |
Jun 16, 2004 | 28.14 | 28.76 | 28.14 | 28.72 | 111,685 | +0.56(+1.98%) |
Jun 15, 2004 | 28.17 | 28.46 | 27.84 | 28.17 | 99,929 | +0.18(+0.63%) |
Jun 14, 2004 | 27.91 | 28.25 | 27.88 | 27.99 | 130,642 | +0.05(+0.17%) |
Jun 10, 2004 | 27.74 | 28.00 | 27.71 | 27.94 | 60,251 | +0.11(+0.39%) |
Jun 09, 2004 | 27.93 | 28.32 | 27.74 | 27.83 | 137,696 | -0.12(-0.41%) |
Jun 08, 2004 | 27.61 | 27.96 | 27.57 | 27.95 | 78,032 | +0.15(+0.54%) |
Jun 07, 2004 | 27.23 | 27.86 | 27.23 | 27.80 | 153,273 | +0.48(+1.77%) |
Jun 04, 2004 | 27.22 | 27.36 | 27.10 | 27.31 | 106,835 | +0.22(+0.83%) |
Jun 03, 2004 | 27.36 | 27.47 | 27.08 | 27.09 | 142,105 | -0.32(-1.17%) |
Jun 02, 2004 | 27.26 | 27.85 | 27.17 | 27.41 | 146,954 | +0.25(+0.93%) |
Jun 01, 2004 | 27.02 | 27.34 | 26.74 | 27.16 | 136,961 | -0.03(-0.10%) |
May 28, 2004 | 27.53 | 27.78 | 26.98 | 27.19 | 141,958 | -0.53(-1.91%) |
May 27, 2004 | 27.49 | 27.79 | 27.49 | 27.72 | 107,570 | +0.07(+0.27%) |
May 26, 2004 | 27.08 | 27.64 | 27.02 | 27.64 | 125,793 | +0.42(+1.55%) |
May 25, 2004 | 26.60 | 27.39 | 26.53 | 27.22 | 83,176 | +0.52(+1.96%) |
May 24, 2004 | 26.31 | 26.76 | 26.01 | 26.70 | 125,499 | +0.44(+1.66%) |
May 21, 2004 | 25.94 | 26.26 | 25.89 | 26.26 | 98,606 | +0.19(+0.73%) |
May 20, 2004 | 25.93 | 26.08 | 25.86 | 26.07 | 75,828 | +0.07(+0.29%) |
May 19, 2004 | 26.57 | 26.75 | 25.90 | 25.99 | 102,133 | -0.55(-2.08%) |
May 18, 2004 | 26.48 | 27.16 | 26.31 | 26.55 | 122,560 | +0.04(+0.15%) |
May 17, 2004 | 26.27 | 26.59 | 25.89 | 26.50 | 76,857 | +0.16(+0.59%) |
May 14, 2004 | 26.54 | 26.67 | 26.10 | 26.35 | 82,588 | -0.20(-0.77%) |
May 13, 2004 | 26.90 | 26.90 | 26.47 | 26.55 | 69,950 | -0.22(-0.81%) |
May 12, 2004 | 26.87 | 27.02 | 26.21 | 26.77 | 96,696 | -0.24(-0.88%) |
May 11, 2004 | 26.70 | 27.19 | 26.70 | 27.01 | 78,914 | +0.22(+0.84%) |
May 10, 2004 | 26.97 | 27.22 | 26.74 | 26.78 | 79,061 | -0.25(-0.93%) |
May 07, 2004 | 27.42 | 27.79 | 27.03 | 27.04 | 119,768 | -0.47(-1.71%) |
May 06, 2004 | 27.78 | 27.91 | 27.27 | 27.51 | 85,527 | -0.30(-1.08%) |
May 05, 2004 | 27.59 | 28.04 | 27.59 | 27.80 | 77,738 | -0.10(-0.34%) |
May 04, 2004 | 27.86 | 27.95 | 27.63 | 27.90 | 103,602 | -0.14(-0.49%) |
May 03, 2004 | 28.10 | 28.23 | 27.81 | 28.04 | 118,886 | -0.07(-0.24%) |
Apr 30, 2004 | 28.14 | 28.31 | 27.91 | 28.10 | 142,986 | -0.19(-0.67%) |
Apr 29, 2004 | 28.55 | 28.73 | 28.07 | 28.29 | 141,517 | -0.26(-0.91%) |
Apr 28, 2004 | 28.88 | 28.97 | 28.42 | 28.55 | 77,004 | -0.35(-1.22%) |
Apr 27, 2004 | 29.46 | 29.72 | 28.87 | 28.91 | 138,137 | -0.55(-1.87%) |
Apr 26, 2004 | 29.19 | 29.93 | 29.19 | 29.46 | 117,857 | +0.17(+0.58%) |
Apr 23, 2004 | 29.07 | 29.40 | 29.07 | 29.29 | 118,886 | +0.16(+0.56%) |
Apr 22, 2004 | 28.70 | 29.22 | 28.52 | 29.12 | 167,822 | +0.50(+1.74%) |
Apr 21, 2004 | 28.25 | 28.80 | 28.25 | 28.63 | 152,979 | +0.31(+1.08%) |
Apr 20, 2004 | 28.79 | 29.23 | 28.27 | 28.32 | 110,215 | -0.72(-2.48%) |
Apr 19, 2004 | 29.16 | 29.16 | 28.63 | 29.04 | 82,000 | -0.16(-0.54%) |
Apr 16, 2004 | 28.97 | 29.26 | 28.84 | 29.20 | 71,419 | +0.25(+0.87%) |
Apr 15, 2004 | 29.08 | 29.08 | 28.58 | 28.95 | 96,108 | -0.07(-0.26%) |
Apr 14, 2004 | 28.36 | 29.06 | 28.04 | 29.02 | 342,257 | +0.71(+2.50%) |
Apr 13, 2004 | 28.20 | 28.54 | 28.08 | 28.31 | 84,351 | +0.07(+0.27%) |
Apr 12, 2004 | 28.72 | 28.72 | 27.96 | 28.24 | 95,961 | -0.11(-0.38%) |
Apr 08, 2004 | 28.58 | 28.76 | 28.34 | 28.35 | 58,928 | -0.27(-0.93%) |
Apr 07, 2004 | 28.34 | 28.90 | 27.85 | 28.61 | 165,030 | +0.70(+2.51%) |
Apr 06, 2004 | 28.26 | 28.31 | 27.90 | 27.91 | 91,699 | -0.42(-1.49%) |
Apr 05, 2004 | 27.91 | 28.34 | 27.76 | 28.34 | 77,592 | +0.42(+1.49%) |
Apr 02, 2004 | 28.04 | 28.34 | 27.87 | 27.92 | 117,857 | +0.03(+0.10%) |