Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 25.77 | 25.50 | 25.64 | 23,701,576 | -0.09(-0.36%) |
Jun 29, 2004 | 25.55 | 25.83 | 25.53 | 25.73 | 19,011,910 | +0.11(+0.43%) |
Jun 28, 2004 | 25.69 | 25.76 | 25.40 | 25.62 | 23,628,826 | +0.08(+0.29%) |
Jun 25, 2004 | 26.14 | 26.14 | 25.55 | 25.55 | 37,485,980 | -0.59(-2.25%) |
Jun 24, 2004 | 26.16 | 26.29 | 26.13 | 26.13 | 17,330,842 | -0.11(-0.42%) |
Jun 23, 2004 | 25.93 | 26.25 | 25.88 | 26.24 | 25,214,796 | +0.32(+1.25%) |
Jun 22, 2004 | 25.65 | 25.97 | 25.63 | 25.92 | 18,128,852 | +0.10(+0.38%) |
Jun 21, 2004 | 25.92 | 25.98 | 25.78 | 25.82 | 16,768,928 | -0.14(-0.56%) |
Jun 18, 2004 | 25.85 | 25.97 | 25.78 | 25.97 | 25,627,398 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.92 | 25.78 | 25.85 | 15,638,343 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.90 | 25.55 | 25.82 | 20,976,532 | +0.38(+1.47%) |
Jun 15, 2004 | 25.41 | 25.66 | 25.36 | 25.45 | 21,955,552 | +0.13(+0.52%) |
Jun 14, 2004 | 25.40 | 25.44 | 25.23 | 25.32 | 16,215,674 | -0.08(-0.30%) |
Jun 10, 2004 | 25.20 | 25.48 | 25.18 | 25.39 | 15,815,370 | +0.31(+1.22%) |
Jun 09, 2004 | 25.03 | 25.22 | 24.88 | 25.08 | 20,188,916 | -0.25(-1.00%) |
Jun 08, 2004 | 25.40 | 25.54 | 25.24 | 25.34 | 22,254,524 | -0.06(-0.25%) |
Jun 07, 2004 | 25.40 | 25.40 | 25.18 | 25.40 | 18,911,790 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.95 | 25.04 | 17,358,904 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,993,630 | -0.13(-0.53%) |
Jun 02, 2004 | 25.32 | 25.40 | 25.23 | 25.27 | 23,529,052 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.32 | 25.04 | 25.23 | 17,322,874 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.86 | 24.97 | 17,752,624 | -0.07(-0.28%) |
May 27, 2004 | 25.20 | 25.23 | 24.83 | 25.04 | 18,389,716 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.30 | 24.99 | 25.14 | 17,359,250 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.30 | 24.82 | 25.30 | 21,884,880 | +0.59(+2.38%) |
May 24, 2004 | 24.63 | 24.85 | 24.54 | 24.71 | 20,144,574 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.99 | 24.51 | 24.59 | 29,205,534 | -0.08(-0.30%) |
May 20, 2004 | 24.57 | 24.86 | 24.55 | 24.67 | 14,433,101 | +0.08(+0.30%) |
May 19, 2004 | 24.71 | 24.89 | 24.50 | 24.59 | 23,697,938 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.86 | 24.56 | 24.65 | 19,823,082 | -0.21(-0.84%) |
May 17, 2004 | 25.00 | 25.14 | 24.83 | 24.85 | 17,719,714 | -0.13(-0.51%) |
May 14, 2004 | 24.71 | 25.15 | 24.67 | 24.98 | 18,438,390 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.95 | 24.56 | 24.67 | 17,756,782 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.40 | 24.82 | 23,163,220 | +0.23(+0.94%) |
May 11, 2004 | 24.42 | 24.62 | 24.25 | 24.59 | 19,549,920 | +0.32(+1.31%) |
May 10, 2004 | 24.61 | 24.74 | 24.01 | 24.28 | 28,235,174 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.29 | 24.85 | 24.97 | 17,351,456 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.54 | 25.12 | 25.30 | 19,959,924 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.40 | 24.95 | 25.40 | 22,785,780 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.34 | 24.97 | 25.12 | 22,749,750 | -0.09(-0.37%) |
May 03, 2004 | 24.77 | 25.23 | 24.73 | 25.22 | 21,446,642 | +0.65(+2.66%) |
Apr 30, 2004 | 24.77 | 25.09 | 24.56 | 24.56 | 22,841,036 | +0.01(+0.02%) |
Apr 29, 2004 | 24.97 | 25.24 | 24.54 | 24.56 | 23,438,114 | -0.33(-1.35%) |
Apr 28, 2004 | 25.22 | 25.29 | 24.89 | 24.89 | 20,437,482 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.86 | 25.26 | 23,146,936 | +0.43(+1.72%) |
Apr 26, 2004 | 24.97 | 25.08 | 24.81 | 24.83 | 16,414,700 | +0.02(+0.09%) |
Apr 23, 2004 | 24.97 | 24.97 | 24.69 | 24.81 | 13,783,366 | -0.19(-0.76%) |
Apr 22, 2004 | 24.65 | 25.14 | 24.59 | 25.00 | 17,743,098 | +0.20(+0.82%) |
Apr 21, 2004 | 24.57 | 24.82 | 24.48 | 24.80 | 18,816,174 | -0.20(-0.81%) |
Apr 20, 2004 | 25.24 | 25.24 | 24.65 | 25.00 | 17,950,612 | -0.25(-0.98%) |
Apr 19, 2004 | 25.32 | 25.32 | 25.10 | 25.25 | 12,316,914 | -0.08(-0.30%) |
Apr 16, 2004 | 25.25 | 25.34 | 25.14 | 25.32 | 17,803,204 | +0.10(+0.41%) |
Apr 15, 2004 | 25.00 | 25.30 | 24.54 | 25.22 | 20,802,276 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 25.00 | 24.54 | 25.00 | 20,005,826 | +0.28(+1.12%) |
Apr 13, 2004 | 25.05 | 25.08 | 24.71 | 24.72 | 21,394,678 | -0.17(-0.67%) |
Apr 12, 2004 | 24.65 | 25.04 | 24.59 | 24.89 | 17,236,092 | +0.38(+1.55%) |
Apr 08, 2004 | 24.38 | 24.78 | 24.34 | 24.51 | 21,206,218 | +0.32(+1.31%) |
Apr 07, 2004 | 24.26 | 24.41 | 24.18 | 24.19 | 17,572,306 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.48 | 24.25 | 24.36 | 12,903,772 | -0.03(-0.14%) |
Apr 05, 2004 | 24.23 | 24.44 | 24.22 | 24.39 | 14,981,679 | +0.20(+0.81%) |
Apr 02, 2004 | 24.24 | 24.24 | 24.02 | 24.20 | 19,523,072 | +0.23(+0.94%) |