Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 26.53 | 26.86 | 26.41 | 26.80 | 24,052,850 | +0.33(+1.25%) |
Jun 29, 2004 | 26.24 | 26.53 | 26.13 | 26.47 | 14,151,033 | +0.23(+0.90%) |
Jun 28, 2004 | 26.33 | 26.67 | 26.17 | 26.24 | 17,051,684 | -0.03(-0.11%) |
Jun 25, 2004 | 26.12 | 26.62 | 26.11 | 26.26 | 18,079,850 | +0.15(+0.58%) |
Jun 24, 2004 | 26.01 | 26.22 | 25.98 | 26.11 | 14,597,999 | +0.10(+0.40%) |
Jun 23, 2004 | 25.65 | 26.01 | 25.63 | 26.01 | 13,457,584 | +0.46(+1.79%) |
Jun 22, 2004 | 25.58 | 25.59 | 25.37 | 25.55 | 13,927,116 | -0.03(-0.11%) |
Jun 21, 2004 | 25.72 | 25.85 | 25.51 | 25.58 | 7,972,631 | -0.16(-0.62%) |
Jun 18, 2004 | 25.86 | 26.04 | 25.67 | 25.74 | 18,736,846 | -0.06(-0.24%) |
Jun 17, 2004 | 25.77 | 25.99 | 25.67 | 25.80 | 8,313,280 | +0.00(+0.00%) |
Jun 16, 2004 | 25.77 | 25.91 | 25.64 | 25.80 | 8,527,361 | +0.05(+0.19%) |
Jun 15, 2004 | 25.99 | 26.04 | 25.71 | 25.75 | 11,812,489 | -0.22(-0.85%) |
Jun 14, 2004 | 26.08 | 26.08 | 25.59 | 25.97 | 9,138,359 | -0.16(-0.61%) |
Jun 10, 2004 | 26.07 | 26.13 | 25.91 | 26.13 | 7,519,734 | +0.08(+0.32%) |
Jun 09, 2004 | 26.26 | 26.30 | 25.99 | 26.05 | 8,755,617 | -0.26(-1.00%) |
Jun 08, 2004 | 26.30 | 26.40 | 26.12 | 26.31 | 10,187,355 | -0.06(-0.21%) |
Jun 07, 2004 | 25.95 | 26.37 | 25.94 | 26.37 | 10,658,333 | +0.59(+2.31%) |
Jun 04, 2004 | 25.79 | 25.92 | 25.68 | 25.77 | 8,436,087 | +0.22(+0.87%) |
Jun 03, 2004 | 25.68 | 25.72 | 25.47 | 25.55 | 10,531,475 | -0.23(-0.91%) |
Jun 02, 2004 | 25.61 | 25.85 | 25.41 | 25.79 | 9,066,034 | +0.31(+1.22%) |
Jun 01, 2004 | 25.47 | 25.61 | 25.23 | 25.48 | 8,128,273 | +0.01(+0.03%) |
May 28, 2004 | 25.49 | 25.55 | 25.34 | 25.47 | 6,235,827 | -0.08(-0.30%) |
May 27, 2004 | 25.57 | 25.65 | 25.24 | 25.54 | 11,807,716 | +0.08(+0.33%) |
May 26, 2004 | 25.48 | 25.59 | 25.23 | 25.46 | 9,697,283 | -0.01(-0.03%) |
May 25, 2004 | 24.95 | 25.51 | 24.75 | 25.47 | 11,914,177 | +0.53(+2.11%) |
May 24, 2004 | 25.07 | 25.21 | 24.82 | 24.94 | 8,794,094 | +0.00(+0.00%) |
May 21, 2004 | 24.80 | 25.05 | 24.80 | 24.94 | 10,293,961 | +0.12(+0.47%) |
May 20, 2004 | 24.71 | 25.10 | 24.71 | 24.83 | 10,681,911 | +0.12(+0.48%) |
May 19, 2004 | 24.89 | 25.10 | 24.69 | 24.71 | 15,832,869 | +0.12(+0.48%) |
May 18, 2004 | 24.67 | 24.87 | 24.54 | 24.59 | 12,766,161 | +0.18(+0.74%) |
May 17, 2004 | 24.24 | 24.52 | 24.02 | 24.41 | 14,915,793 | -0.24(-0.98%) |
May 14, 2004 | 24.70 | 25.05 | 24.42 | 24.65 | 13,382,078 | -0.06(-0.25%) |
May 13, 2004 | 24.58 | 25.16 | 24.53 | 24.71 | 17,207,616 | -0.01(-0.06%) |
May 12, 2004 | 24.40 | 24.74 | 24.03 | 24.73 | 24,418,524 | +0.40(+1.65%) |
May 11, 2004 | 24.82 | 24.82 | 24.15 | 24.33 | 24,031,586 | -0.15(-0.62%) |
May 10, 2004 | 24.85 | 24.89 | 23.93 | 24.48 | 31,090,902 | -0.74(-2.93%) |
May 07, 2004 | 25.92 | 26.07 | 25.21 | 25.22 | 17,353,712 | -0.77(-2.98%) |
May 06, 2004 | 26.13 | 26.30 | 25.80 | 25.99 | 11,163,448 | -0.31(-1.18%) |
May 05, 2004 | 26.48 | 26.58 | 26.20 | 26.30 | 12,972,865 | -0.18(-0.68%) |
May 04, 2004 | 26.22 | 26.79 | 26.14 | 26.48 | 14,089,123 | +0.31(+1.19%) |
May 03, 2004 | 26.28 | 26.28 | 25.90 | 26.17 | 11,745,227 | +0.18(+0.69%) |
Apr 30, 2004 | 26.13 | 26.27 | 25.96 | 25.99 | 11,167,353 | -0.03(-0.13%) |
Apr 29, 2004 | 26.25 | 26.56 | 25.90 | 26.03 | 15,118,013 | -0.19(-0.74%) |
Apr 28, 2004 | 26.65 | 26.65 | 26.19 | 26.22 | 10,195,600 | -0.48(-1.79%) |
Apr 27, 2004 | 26.66 | 26.93 | 26.53 | 26.70 | 12,647,549 | +0.05(+0.18%) |
Apr 26, 2004 | 26.48 | 27.36 | 26.45 | 26.65 | 10,228,580 | +0.17(+0.65%) |
Apr 23, 2004 | 26.55 | 26.58 | 26.22 | 26.48 | 10,435,718 | -0.06(-0.21%) |
Apr 22, 2004 | 26.06 | 26.74 | 25.94 | 26.53 | 20,387,150 | +0.48(+1.86%) |
Apr 21, 2004 | 26.64 | 26.64 | 25.89 | 26.05 | 26,921,534 | -0.59(-2.23%) |
Apr 20, 2004 | 27.25 | 27.30 | 26.62 | 26.64 | 13,059,365 | -0.57(-2.08%) |
Apr 19, 2004 | 27.13 | 27.27 | 26.87 | 27.21 | 10,697,243 | +0.07(+0.25%) |
Apr 16, 2004 | 26.98 | 27.35 | 26.90 | 27.14 | 14,090,569 | +0.34(+1.26%) |
Apr 15, 2004 | 27.20 | 27.36 | 26.44 | 26.80 | 22,905,204 | -0.35(-1.27%) |
Apr 14, 2004 | 27.42 | 27.67 | 26.97 | 27.15 | 18,772,864 | -0.53(-1.92%) |
Apr 13, 2004 | 28.79 | 28.79 | 27.65 | 27.68 | 16,768,171 | -1.05(-3.66%) |
Apr 12, 2004 | 28.45 | 28.74 | 28.42 | 28.73 | 7,217,706 | +0.28(+1.00%) |
Apr 08, 2004 | 28.86 | 28.88 | 28.34 | 28.45 | 7,177,205 | -0.15(-0.53%) |
Apr 07, 2004 | 28.69 | 28.74 | 28.50 | 28.60 | 10,450,472 | -0.09(-0.31%) |
Apr 06, 2004 | 28.76 | 28.76 | 28.59 | 28.69 | 11,348,020 | -0.17(-0.60%) |
Apr 05, 2004 | 28.54 | 28.86 | 28.43 | 28.86 | 14,469,550 | +0.15(+0.53%) |
Apr 02, 2004 | 29.38 | 29.43 | 28.41 | 28.71 | 18,525,080 | -0.50(-1.73%) |