Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.40 | 27.60 | 27.18 | 27.46 | 2,381,932 | +0.15(+0.54%) |
Jun 29, 2004 | 26.86 | 27.55 | 26.84 | 27.31 | 2,368,055 | +0.45(+1.69%) |
Jun 28, 2004 | 27.06 | 27.22 | 26.82 | 26.86 | 1,729,375 | -0.12(-0.46%) |
Jun 25, 2004 | 27.23 | 27.38 | 26.97 | 26.98 | 4,210,816 | -0.25(-0.93%) |
Jun 24, 2004 | 27.16 | 27.45 | 27.15 | 27.23 | 2,966,457 | +0.07(+0.24%) |
Jun 23, 2004 | 26.99 | 27.23 | 26.79 | 27.17 | 3,261,089 | +0.14(+0.52%) |
Jun 22, 2004 | 26.70 | 27.07 | 26.56 | 27.03 | 2,816,518 | +0.23(+0.86%) |
Jun 21, 2004 | 26.78 | 27.06 | 26.70 | 26.80 | 2,317,624 | -0.03(-0.11%) |
Jun 18, 2004 | 26.65 | 26.95 | 26.62 | 26.83 | 5,169,173 | -0.10(-0.37%) |
Jun 17, 2004 | 26.65 | 26.94 | 26.44 | 26.93 | 3,010,457 | +0.28(+1.04%) |
Jun 16, 2004 | 26.41 | 26.69 | 26.41 | 26.65 | 1,742,237 | +0.24(+0.89%) |
Jun 15, 2004 | 26.41 | 26.56 | 26.32 | 26.41 | 2,951,903 | +0.00(+0.00%) |
Jun 14, 2004 | 26.72 | 26.76 | 26.35 | 26.41 | 2,478,224 | -0.30(-1.13%) |
Jun 10, 2004 | 26.73 | 26.91 | 26.63 | 26.71 | 1,856,299 | +0.05(+0.18%) |
Jun 09, 2004 | 26.97 | 27.09 | 26.61 | 26.67 | 3,069,180 | -0.30(-1.10%) |
Jun 08, 2004 | 26.63 | 26.99 | 26.59 | 26.96 | 3,421,689 | +0.34(+1.29%) |
Jun 07, 2004 | 26.74 | 26.83 | 26.62 | 26.62 | 2,726,148 | +0.23(+0.87%) |
Jun 04, 2004 | 26.50 | 26.70 | 26.36 | 26.39 | 2,431,347 | +0.16(+0.61%) |
Jun 03, 2004 | 26.17 | 26.28 | 26.07 | 26.23 | 2,365,009 | +0.03(+0.11%) |
Jun 02, 2004 | 26.05 | 26.22 | 25.96 | 26.20 | 2,310,516 | +0.15(+0.57%) |
Jun 01, 2004 | 26.20 | 26.31 | 25.78 | 26.05 | 2,279,039 | -0.12(-0.47%) |
May 28, 2004 | 26.04 | 26.32 | 25.98 | 26.18 | 2,434,224 | -0.01(-0.05%) |
May 27, 2004 | 26.00 | 26.27 | 25.88 | 26.19 | 3,306,781 | +0.45(+1.77%) |
May 26, 2004 | 25.27 | 25.79 | 25.27 | 25.73 | 2,833,272 | +0.44(+1.73%) |
May 25, 2004 | 25.05 | 25.36 | 24.65 | 25.30 | 4,069,846 | +0.30(+1.21%) |
May 24, 2004 | 25.14 | 25.34 | 25.00 | 25.00 | 2,818,887 | -0.05(-0.19%) |
May 21, 2004 | 25.29 | 25.50 | 24.98 | 25.04 | 2,273,624 | -0.17(-0.66%) |
May 20, 2004 | 25.13 | 25.31 | 25.00 | 25.21 | 1,747,483 | +0.08(+0.33%) |
May 19, 2004 | 25.50 | 25.65 | 25.11 | 25.13 | 2,715,656 | -0.05(-0.19%) |
May 18, 2004 | 24.98 | 25.26 | 24.94 | 25.17 | 2,885,903 | +0.25(+1.00%) |
May 17, 2004 | 25.11 | 25.26 | 24.64 | 24.92 | 2,548,117 | -0.48(-1.91%) |
May 14, 2004 | 25.38 | 25.60 | 25.04 | 25.41 | 2,348,593 | +0.00(+0.00%) |
May 13, 2004 | 25.11 | 25.52 | 24.94 | 25.41 | 4,047,169 | +0.24(+0.94%) |
May 12, 2004 | 24.74 | 25.20 | 24.46 | 25.17 | 3,849,676 | +0.52(+2.11%) |
May 11, 2004 | 24.26 | 24.65 | 24.26 | 24.65 | 2,810,426 | +0.40(+1.63%) |
May 10, 2004 | 24.24 | 24.43 | 23.72 | 24.26 | 4,236,370 | -0.42(-1.70%) |
May 07, 2004 | 25.26 | 25.39 | 24.57 | 24.68 | 2,881,672 | -0.73(-2.88%) |
May 06, 2004 | 25.70 | 25.70 | 25.20 | 25.41 | 2,755,425 | -0.43(-1.67%) |
May 05, 2004 | 26.18 | 26.18 | 25.55 | 25.84 | 5,319,112 | -0.46(-1.75%) |
May 04, 2004 | 25.93 | 26.59 | 25.82 | 26.30 | 3,490,059 | +0.57(+2.23%) |
May 03, 2004 | 26.08 | 26.12 | 25.73 | 25.73 | 2,915,518 | -0.24(-0.91%) |
Apr 30, 2004 | 25.99 | 26.27 | 25.94 | 25.96 | 2,986,088 | +0.11(+0.41%) |
Apr 29, 2004 | 26.03 | 26.30 | 25.82 | 25.86 | 2,734,948 | -0.17(-0.66%) |
Apr 28, 2004 | 26.30 | 26.36 | 25.88 | 26.03 | 3,763,198 | -0.27(-1.01%) |
Apr 27, 2004 | 26.31 | 26.69 | 25.95 | 26.30 | 2,659,302 | -0.02(-0.09%) |
Apr 26, 2004 | 26.47 | 26.58 | 26.24 | 26.32 | 2,348,762 | -0.05(-0.18%) |
Apr 23, 2004 | 26.45 | 26.56 | 26.21 | 26.37 | 2,335,393 | -0.08(-0.29%) |
Apr 22, 2004 | 25.44 | 26.56 | 25.38 | 26.44 | 3,813,122 | +1.02(+4.02%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.23 | 25.42 | 3,020,442 | +0.04(+0.14%) |
Apr 20, 2004 | 26.09 | 26.27 | 25.37 | 25.39 | 2,715,148 | -0.64(-2.45%) |
Apr 19, 2004 | 26.09 | 26.16 | 25.95 | 26.02 | 1,611,252 | -0.12(-0.47%) |
Apr 16, 2004 | 26.30 | 26.35 | 25.98 | 26.15 | 2,933,118 | +0.04(+0.16%) |
Apr 15, 2004 | 26.35 | 26.63 | 25.89 | 26.11 | 2,114,377 | -0.24(-0.92%) |
Apr 14, 2004 | 26.47 | 26.74 | 26.12 | 26.35 | 2,163,454 | -0.26(-0.98%) |
Apr 13, 2004 | 27.38 | 27.48 | 26.59 | 26.61 | 3,111,488 | -0.70(-2.57%) |
Apr 12, 2004 | 27.36 | 27.51 | 27.28 | 27.31 | 2,012,838 | +0.19(+0.72%) |
Apr 08, 2004 | 27.42 | 27.58 | 27.06 | 27.12 | 2,742,225 | -0.06(-0.24%) |
Apr 07, 2004 | 27.36 | 27.44 | 27.15 | 27.18 | 3,566,382 | -0.20(-0.73%) |
Apr 06, 2004 | 27.25 | 27.45 | 27.16 | 27.38 | 2,766,933 | +0.13(+0.48%) |
Apr 05, 2004 | 26.98 | 27.25 | 26.98 | 27.25 | 2,692,810 | +0.21(+0.79%) |
Apr 02, 2004 | 26.95 | 27.25 | 26.86 | 27.04 | 2,961,380 | +0.22(+0.84%) |