Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.48 | 27.78 | 27.48 | 27.59 | 666,505 | +0.12(+0.44%) |
Jun 29, 2004 | 27.42 | 27.54 | 27.27 | 27.46 | 686,831 | -0.24(-0.88%) |
Jun 28, 2004 | 27.35 | 27.81 | 27.21 | 27.71 | 432,097 | +0.61(+2.25%) |
Jun 25, 2004 | 26.89 | 27.15 | 26.86 | 27.10 | 402,263 | +0.21(+0.77%) |
Jun 24, 2004 | 26.89 | 27.06 | 26.88 | 26.89 | 215,393 | -0.01(-0.02%) |
Jun 23, 2004 | 26.71 | 26.92 | 26.68 | 26.90 | 305,222 | +0.14(+0.52%) |
Jun 22, 2004 | 26.84 | 26.99 | 26.72 | 26.76 | 286,043 | -0.16(-0.61%) |
Jun 21, 2004 | 26.87 | 27.06 | 26.87 | 26.92 | 204,246 | +0.09(+0.34%) |
Jun 18, 2004 | 26.72 | 27.01 | 26.72 | 26.83 | 252,111 | -0.01(-0.05%) |
Jun 17, 2004 | 26.89 | 26.90 | 26.79 | 26.84 | 179,985 | -0.09(-0.34%) |
Jun 16, 2004 | 26.92 | 27.03 | 26.79 | 26.93 | 225,392 | +0.01(+0.05%) |
Jun 15, 2004 | 26.51 | 27.07 | 26.51 | 26.92 | 378,003 | +0.54(+2.06%) |
Jun 14, 2004 | 26.74 | 26.74 | 26.32 | 26.38 | 193,755 | -0.37(-1.37%) |
Jun 10, 2004 | 26.72 | 26.84 | 26.70 | 26.74 | 118,023 | +0.04(+0.14%) |
Jun 09, 2004 | 26.84 | 27.06 | 26.71 | 26.71 | 242,931 | -0.34(-1.24%) |
Jun 08, 2004 | 27.00 | 27.09 | 26.81 | 27.04 | 130,645 | +0.10(+0.38%) |
Jun 07, 2004 | 26.70 | 26.99 | 26.70 | 26.94 | 121,629 | +0.27(+1.01%) |
Jun 04, 2004 | 26.51 | 26.77 | 26.51 | 26.67 | 273,913 | +0.20(+0.76%) |
Jun 03, 2004 | 26.84 | 26.84 | 26.47 | 26.47 | 209,655 | -0.43(-1.61%) |
Jun 02, 2004 | 26.71 | 27.06 | 26.60 | 26.90 | 304,238 | +0.31(+1.17%) |
Jun 01, 2004 | 26.42 | 26.66 | 26.40 | 26.59 | 248,833 | +0.09(+0.32%) |
May 28, 2004 | 26.29 | 26.57 | 26.29 | 26.51 | 180,477 | +0.17(+0.65%) |
May 27, 2004 | 26.51 | 26.53 | 26.11 | 26.34 | 295,058 | -0.05(-0.18%) |
May 26, 2004 | 26.01 | 26.46 | 25.97 | 26.38 | 294,075 | +0.38(+1.45%) |
May 25, 2004 | 25.75 | 26.09 | 25.75 | 26.01 | 337,514 | +0.10(+0.40%) |
May 24, 2004 | 26.00 | 26.23 | 25.77 | 25.90 | 162,938 | -0.04(-0.14%) |
May 21, 2004 | 25.80 | 26.02 | 25.80 | 25.94 | 215,720 | +0.09(+0.33%) |
May 20, 2004 | 25.57 | 25.93 | 25.56 | 25.85 | 348,661 | +0.15(+0.59%) |
May 19, 2004 | 25.76 | 26.36 | 25.68 | 25.70 | 282,109 | -0.05(-0.21%) |
May 18, 2004 | 25.47 | 25.80 | 25.39 | 25.76 | 284,076 | +0.26(+1.03%) |
May 17, 2004 | 25.71 | 25.74 | 25.32 | 25.49 | 209,655 | -0.29(-1.11%) |
May 14, 2004 | 25.83 | 26.11 | 25.76 | 25.78 | 359,152 | -0.05(-0.19%) |
May 13, 2004 | 25.38 | 26.21 | 25.38 | 25.83 | 697,814 | +0.37(+1.44%) |
May 12, 2004 | 25.50 | 25.52 | 24.99 | 25.46 | 564,546 | -0.07(-0.26%) |
May 11, 2004 | 25.38 | 25.59 | 25.30 | 25.53 | 673,062 | +0.09(+0.36%) |
May 10, 2004 | 26.05 | 26.05 | 25.32 | 25.44 | 675,685 | -0.63(-2.43%) |
May 07, 2004 | 26.99 | 27.03 | 26.07 | 26.07 | 401,608 | -0.98(-3.63%) |
May 06, 2004 | 27.21 | 27.21 | 26.84 | 27.06 | 282,600 | -0.15(-0.56%) |
May 05, 2004 | 27.23 | 27.46 | 27.17 | 27.21 | 316,860 | +0.10(+0.38%) |
May 04, 2004 | 26.77 | 27.38 | 26.77 | 27.10 | 426,196 | +0.29(+1.09%) |
May 03, 2004 | 26.81 | 26.81 | 26.48 | 26.81 | 574,545 | +0.14(+0.53%) |
Apr 30, 2004 | 26.78 | 26.85 | 26.61 | 26.67 | 400,460 | -0.05(-0.21%) |
Apr 29, 2004 | 26.48 | 26.85 | 26.45 | 26.73 | 508,484 | +0.30(+1.15%) |
Apr 28, 2004 | 26.40 | 26.49 | 26.28 | 26.42 | 608,149 | +0.02(+0.09%) |
Apr 27, 2004 | 26.20 | 26.54 | 26.20 | 26.40 | 304,074 | +0.07(+0.28%) |
Apr 26, 2004 | 26.57 | 26.57 | 26.18 | 26.32 | 397,673 | +0.05(+0.21%) |
Apr 23, 2004 | 26.32 | 26.32 | 26.11 | 26.27 | 279,978 | -0.10(-0.37%) |
Apr 22, 2004 | 26.35 | 26.55 | 25.99 | 26.37 | 612,083 | +0.38(+1.48%) |
Apr 21, 2004 | 25.77 | 26.08 | 25.77 | 25.98 | 474,225 | +0.07(+0.28%) |
Apr 20, 2004 | 26.05 | 26.29 | 25.90 | 25.91 | 451,931 | -0.14(-0.54%) |
Apr 19, 2004 | 26.23 | 26.24 | 25.91 | 26.05 | 234,244 | -0.18(-0.70%) |
Apr 16, 2004 | 25.80 | 26.25 | 25.80 | 26.23 | 411,443 | +0.49(+1.90%) |
Apr 15, 2004 | 26.14 | 26.24 | 25.71 | 25.74 | 496,846 | -0.34(-1.29%) |
Apr 14, 2004 | 26.31 | 26.48 | 25.98 | 26.08 | 499,961 | -0.32(-1.20%) |
Apr 13, 2004 | 27.07 | 27.07 | 26.35 | 26.40 | 379,478 | -0.68(-2.50%) |
Apr 12, 2004 | 27.36 | 27.47 | 27.02 | 27.07 | 714,698 | -0.23(-0.83%) |
Apr 08, 2004 | 27.38 | 27.53 | 27.28 | 27.30 | 281,617 | -0.08(-0.29%) |
Apr 07, 2004 | 27.33 | 27.55 | 27.30 | 27.38 | 537,499 | -0.04(-0.13%) |
Apr 06, 2004 | 27.57 | 27.57 | 27.36 | 27.42 | 377,347 | -0.16(-0.58%) |
Apr 05, 2004 | 27.64 | 27.65 | 27.39 | 27.57 | 513,402 | -0.04(-0.15%) |
Apr 02, 2004 | 28.52 | 28.57 | 27.52 | 27.62 | 797,642 | -0.72(-2.54%) |