Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.41 | 25.67 | 25.38 | 25.67 | 27,108 | +0.37(+1.46%) |
Jun 29, 2004 | 25.29 | 25.72 | 25.26 | 25.31 | 141,647 | -0.16(-0.63%) |
Jun 28, 2004 | 25.54 | 25.64 | 25.35 | 25.46 | 192,688 | +0.35(+1.40%) |
Jun 25, 2004 | 25.10 | 25.26 | 25.08 | 25.11 | 29,062 | -0.23(-0.90%) |
Jun 24, 2004 | 25.19 | 25.42 | 25.19 | 25.34 | 36,877 | +0.15(+0.60%) |
Jun 23, 2004 | 25.04 | 25.28 | 24.90 | 25.19 | 162,161 | +0.15(+0.61%) |
Jun 22, 2004 | 24.89 | 25.06 | 24.79 | 25.04 | 85,232 | -0.06(-0.24%) |
Jun 21, 2004 | 25.22 | 25.22 | 25.08 | 25.10 | 177,058 | -0.11(-0.44%) |
Jun 18, 2004 | 25.08 | 25.24 | 25.08 | 25.21 | 144,821 | +0.25(+0.98%) |
Jun 17, 2004 | 24.88 | 25.08 | 24.83 | 24.97 | 13,676 | +0.14(+0.54%) |
Jun 16, 2004 | 24.86 | 24.94 | 24.79 | 24.83 | 176,326 | -0.15(-0.59%) |
Jun 15, 2004 | 24.89 | 25.16 | 24.85 | 24.98 | 19,537 | +0.45(+1.85%) |
Jun 14, 2004 | 24.61 | 24.63 | 24.40 | 24.52 | 78,150 | -0.54(-2.17%) |
Jun 10, 2004 | 25.07 | 25.10 | 24.94 | 25.07 | 115,515 | +0.28(+1.12%) |
Jun 09, 2004 | 25.18 | 25.18 | 24.76 | 24.79 | 37,609 | -0.58(-2.28%) |
Jun 08, 2004 | 25.40 | 25.40 | 25.27 | 25.37 | 80,836 | -0.25(-0.96%) |
Jun 07, 2004 | 25.31 | 25.61 | 25.31 | 25.61 | 95,489 | +0.49(+1.96%) |
Jun 04, 2004 | 24.90 | 25.20 | 24.85 | 25.12 | 204,167 | +0.35(+1.41%) |
Jun 03, 2004 | 24.79 | 24.79 | 24.61 | 24.77 | 10,989 | -0.04(-0.17%) |
Jun 02, 2004 | 24.81 | 24.90 | 24.67 | 24.81 | 107,456 | +0.21(+0.85%) |
Jun 01, 2004 | 24.49 | 24.63 | 24.47 | 24.61 | 48,111 | -0.21(-0.84%) |
May 28, 2004 | 24.73 | 24.84 | 24.65 | 24.81 | 133,832 | -0.07(-0.30%) |
May 27, 2004 | 24.90 | 24.90 | 24.67 | 24.89 | 116,248 | +0.46(+1.89%) |
May 26, 2004 | 24.46 | 24.52 | 24.32 | 24.42 | 146,775 | +0.02(+0.08%) |
May 25, 2004 | 23.99 | 24.41 | 23.97 | 24.40 | 228,344 | +0.42(+1.76%) |
May 24, 2004 | 23.96 | 24.10 | 23.92 | 23.98 | 27,596 | +0.33(+1.38%) |
May 21, 2004 | 24.02 | 24.02 | 23.66 | 23.66 | 137,739 | -0.10(-0.41%) |
May 20, 2004 | 23.68 | 23.81 | 23.59 | 23.75 | 55,926 | +0.00(+0.02%) |
May 19, 2004 | 24.05 | 24.07 | 23.72 | 23.75 | 102,816 | +0.32(+1.36%) |
May 18, 2004 | 23.51 | 23.54 | 23.40 | 23.43 | 123,330 | +0.07(+0.32%) |
May 17, 2004 | 23.40 | 23.46 | 23.30 | 23.36 | 114,538 | -0.08(-0.35%) |
May 14, 2004 | 23.45 | 23.59 | 23.40 | 23.44 | 96,466 | +0.02(+0.07%) |
May 13, 2004 | 23.48 | 23.52 | 23.34 | 23.42 | 342,395 | -0.22(-0.94%) |
May 12, 2004 | 23.61 | 23.67 | 23.25 | 23.64 | 575,868 | +0.04(+0.16%) |
May 11, 2004 | 23.56 | 23.61 | 23.42 | 23.61 | 337,510 | +0.04(+0.17%) |
May 10, 2004 | 23.52 | 23.56 | 23.38 | 23.56 | 185,362 | -0.23(-0.98%) |
May 07, 2004 | 24.08 | 24.22 | 23.80 | 23.80 | 120,400 | -0.79(-3.20%) |
May 06, 2004 | 24.61 | 24.65 | 24.42 | 24.58 | 559,505 | -0.46(-1.85%) |
May 05, 2004 | 25.09 | 25.10 | 24.93 | 25.05 | 103,304 | +0.35(+1.41%) |
May 04, 2004 | 24.77 | 24.85 | 24.58 | 24.70 | 283,538 | +0.25(+1.02%) |
May 03, 2004 | 24.33 | 24.51 | 24.33 | 24.45 | 145,310 | +0.19(+0.79%) |
Apr 30, 2004 | 24.37 | 24.46 | 24.24 | 24.26 | 475,983 | -0.03(-0.12%) |
Apr 29, 2004 | 24.34 | 24.54 | 24.21 | 24.29 | 217,599 | -0.26(-1.05%) |
Apr 28, 2004 | 24.73 | 24.79 | 24.49 | 24.54 | 287,934 | -0.43(-1.74%) |
Apr 27, 2004 | 24.98 | 25.06 | 24.90 | 24.98 | 276,456 | +0.11(+0.43%) |
Apr 26, 2004 | 25.03 | 25.04 | 24.79 | 24.87 | 235,915 | -0.02(-0.07%) |
Apr 23, 2004 | 25.00 | 25.00 | 24.79 | 24.89 | 83,278 | -0.05(-0.20%) |
Apr 22, 2004 | 24.57 | 24.94 | 24.55 | 24.94 | 2,066,093 | +0.34(+1.38%) |
Apr 21, 2004 | 24.67 | 24.77 | 24.51 | 24.60 | 206,609 | -0.00(-0.02%) |
Apr 20, 2004 | 24.98 | 25.00 | 24.60 | 24.60 | 113,806 | -0.43(-1.70%) |
Apr 19, 2004 | 24.85 | 25.03 | 24.85 | 25.03 | 57,879 | +0.15(+0.61%) |
Apr 16, 2004 | 24.71 | 24.96 | 24.70 | 24.88 | 57,147 | +0.18(+0.73%) |
Apr 15, 2004 | 24.71 | 24.83 | 24.59 | 24.70 | 51,041 | +0.00(+0.02%) |
Apr 14, 2004 | 24.54 | 24.81 | 24.50 | 24.69 | 64,229 | -0.10(-0.41%) |
Apr 13, 2004 | 25.10 | 25.10 | 24.77 | 24.79 | 92,803 | -0.31(-1.22%) |
Apr 12, 2004 | 25.04 | 25.20 | 25.00 | 25.10 | 261,802 | +0.04(+0.16%) |
Apr 08, 2004 | 25.22 | 25.23 | 24.98 | 25.06 | 314,554 | -0.14(-0.55%) |
Apr 07, 2004 | 25.10 | 25.26 | 25.03 | 25.20 | 53,483 | +0.02(+0.08%) |
Apr 06, 2004 | 25.08 | 25.24 | 24.96 | 25.18 | 306,494 | -0.07(-0.28%) |
Apr 05, 2004 | 25.08 | 25.33 | 25.08 | 25.25 | 480,378 | -0.08(-0.31%) |
Apr 02, 2004 | 25.32 | 25.35 | 25.19 | 25.33 | 63,252 | +0.13(+0.50%) |