Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,043,106 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,084,528 | -0.21(-0.82%) |
Jun 28, 2004 | 25.30 | 25.47 | 25.19 | 25.27 | 9,292,495 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.12 | 25.12 | 17,516,142 | -0.11(-0.42%) |
Jun 24, 2004 | 25.30 | 25.73 | 25.19 | 25.22 | 12,476,023 | -0.03(-0.11%) |
Jun 23, 2004 | 24.87 | 25.30 | 24.76 | 25.25 | 10,827,420 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.78 | 24.97 | 14,474,078 | -0.48(-1.90%) |
Jun 21, 2004 | 25.12 | 25.59 | 25.12 | 25.45 | 10,966,359 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,418,764 | -0.21(-0.84%) |
Jun 17, 2004 | 25.62 | 25.62 | 25.30 | 25.42 | 8,252,838 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.30 | 25.65 | 7,484,603 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.64 | 25.41 | 25.49 | 10,651,852 | +0.19(+0.73%) |
Jun 14, 2004 | 25.30 | 25.43 | 25.00 | 25.30 | 7,974,960 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,486,468 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.47 | 25.17 | 25.25 | 12,322,769 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.62 | 25.15 | 25.60 | 10,684,973 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.62 | 25.12 | 25.54 | 10,260,858 | +0.36(+1.44%) |
Jun 04, 2004 | 25.35 | 25.49 | 25.15 | 25.17 | 11,306,409 | -0.11(-0.42%) |
Jun 03, 2004 | 25.30 | 25.64 | 25.10 | 25.28 | 10,093,289 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.42 | 15,688,321 | -0.06(-0.25%) |
Jun 01, 2004 | 25.49 | 25.59 | 25.30 | 25.48 | 8,838,487 | -0.11(-0.45%) |
May 28, 2004 | 25.54 | 25.87 | 25.49 | 25.59 | 9,844,602 | +0.06(+0.22%) |
May 27, 2004 | 25.30 | 25.67 | 25.24 | 25.54 | 11,836,342 | +0.27(+1.07%) |
May 26, 2004 | 25.12 | 25.32 | 24.90 | 25.27 | 9,562,794 | +0.11(+0.45%) |
May 25, 2004 | 24.70 | 25.16 | 24.45 | 25.15 | 10,550,805 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.48 | 24.69 | 8,808,454 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,188,321 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,488,974 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,670,798 | -0.43(-1.73%) |
May 18, 2004 | 24.55 | 24.75 | 24.33 | 24.67 | 19,794,882 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,398,474 | -0.24(-0.98%) |
May 14, 2004 | 23.93 | 24.30 | 23.66 | 24.08 | 9,751,415 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.03 | 12,607,243 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,821,145 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,579,154 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.83 | 14,272,547 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,354,588 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,264,768 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,257 | -0.07(-0.28%) |
May 04, 2004 | 25.10 | 25.47 | 25.01 | 25.20 | 7,205,883 | +0.09(+0.37%) |
May 03, 2004 | 25.12 | 25.30 | 24.80 | 25.10 | 11,754,101 | +0.03(+0.11%) |
Apr 30, 2004 | 25.46 | 25.57 | 25.07 | 25.07 | 8,950,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.79 | 25.22 | 25.46 | 8,794,560 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,032,841 | -0.38(-1.48%) |
Apr 27, 2004 | 25.92 | 26.27 | 25.91 | 26.03 | 7,230,443 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,160 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.19 | 25.70 | 26.00 | 6,568,588 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.01 | 25.22 | 25.90 | 8,441,739 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,299,512 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,898,954 | -0.25(-0.97%) |
Apr 19, 2004 | 25.69 | 25.72 | 25.38 | 25.65 | 6,989,475 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.37 | 25.79 | 9,866,916 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.49 | 25.55 | 8,651,551 | +0.03(+0.11%) |
Apr 14, 2004 | 25.30 | 25.68 | 25.26 | 25.52 | 9,663,420 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,239,185 | -0.43(-1.65%) |
Apr 12, 2004 | 25.84 | 26.00 | 25.79 | 25.98 | 5,488,372 | +0.19(+0.72%) |
Apr 08, 2004 | 26.19 | 26.25 | 25.69 | 25.79 | 12,666,187 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,900,398 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.19 | 26.32 | 8,021,974 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.54 | 9,074,964 | +0.40(+1.53%) |
Apr 02, 2004 | 26.58 | 26.64 | 25.97 | 26.14 | 17,444,988 | -0.29(-1.08%) |