Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 26.70 | 26.96 | 26.57 | 26.93 | 1,690,004 | +0.28(+1.03%) |
Jun 29, 2004 | 26.20 | 26.68 | 26.19 | 26.65 | 1,764,320 | +0.46(+1.75%) |
Jun 28, 2004 | 26.74 | 26.74 | 26.14 | 26.19 | 2,084,868 | -0.38(-1.44%) |
Jun 25, 2004 | 26.97 | 27.12 | 26.57 | 26.57 | 2,390,075 | -0.33(-1.23%) |
Jun 24, 2004 | 27.36 | 27.57 | 26.85 | 26.91 | 1,895,216 | -0.46(-1.68%) |
Jun 23, 2004 | 26.70 | 27.36 | 26.60 | 27.36 | 1,920,024 | +0.68(+2.57%) |
Jun 22, 2004 | 26.55 | 26.72 | 26.42 | 26.68 | 1,541,046 | +0.13(+0.48%) |
Jun 21, 2004 | 26.68 | 26.80 | 26.49 | 26.55 | 1,669,548 | -0.13(-0.48%) |
Jun 18, 2004 | 26.63 | 26.72 | 26.47 | 26.68 | 1,606,766 | +0.04(+0.14%) |
Jun 17, 2004 | 26.51 | 26.69 | 26.43 | 26.64 | 1,569,663 | +0.14(+0.52%) |
Jun 16, 2004 | 26.33 | 26.56 | 26.32 | 26.51 | 1,362,601 | +0.40(+1.55%) |
Jun 15, 2004 | 25.85 | 26.28 | 25.79 | 26.10 | 1,784,994 | +0.41(+1.59%) |
Jun 14, 2004 | 25.96 | 26.07 | 25.62 | 25.69 | 2,258,417 | -0.72(-2.73%) |
Jun 10, 2004 | 26.54 | 26.74 | 26.22 | 26.41 | 3,211,139 | +0.64(+2.50%) |
Jun 09, 2004 | 25.89 | 25.90 | 25.38 | 25.77 | 2,005,547 | -0.13(-0.51%) |
Jun 08, 2004 | 25.89 | 26.12 | 25.76 | 25.90 | 2,144,169 | -0.04(-0.14%) |
Jun 07, 2004 | 25.60 | 25.95 | 25.36 | 25.94 | 1,472,280 | +0.28(+1.09%) |
Jun 04, 2004 | 25.76 | 25.76 | 25.35 | 25.66 | 1,619,823 | -0.07(-0.29%) |
Jun 03, 2004 | 25.77 | 26.17 | 25.61 | 25.73 | 2,634,893 | +0.02(+0.07%) |
Jun 02, 2004 | 25.73 | 25.92 | 25.60 | 25.71 | 1,802,947 | +0.17(+0.67%) |
Jun 01, 2004 | 25.18 | 25.67 | 25.13 | 25.55 | 1,837,439 | +0.49(+1.96%) |
May 28, 2004 | 24.77 | 25.15 | 24.70 | 25.05 | 970,457 | +0.24(+0.96%) |
May 27, 2004 | 25.20 | 25.23 | 24.69 | 24.81 | 1,454,653 | -0.39(-1.53%) |
May 26, 2004 | 25.57 | 25.71 | 25.03 | 25.20 | 1,496,979 | -0.36(-1.42%) |
May 25, 2004 | 25.13 | 25.68 | 24.97 | 25.56 | 1,679,341 | +0.37(+1.46%) |
May 24, 2004 | 24.65 | 25.21 | 24.27 | 25.20 | 2,483,323 | +0.71(+2.91%) |
May 21, 2004 | 24.84 | 24.96 | 24.39 | 24.48 | 1,605,678 | -0.22(-0.89%) |
May 20, 2004 | 24.73 | 25.11 | 24.70 | 24.70 | 1,304,715 | +0.04(+0.15%) |
May 19, 2004 | 25.04 | 25.18 | 24.64 | 24.67 | 2,351,883 | -0.25(-1.01%) |
May 18, 2004 | 25.45 | 25.45 | 24.78 | 24.92 | 1,511,124 | -0.53(-2.08%) |
May 17, 2004 | 25.36 | 25.76 | 25.35 | 25.45 | 1,523,093 | +0.09(+0.34%) |
May 14, 2004 | 24.81 | 25.61 | 24.81 | 25.36 | 1,669,222 | +0.67(+2.72%) |
May 13, 2004 | 25.03 | 25.20 | 24.66 | 24.69 | 2,350,686 | -0.34(-1.34%) |
May 12, 2004 | 24.77 | 25.50 | 24.61 | 25.03 | 2,193,785 | +0.31(+1.25%) |
May 11, 2004 | 24.42 | 24.78 | 24.41 | 24.72 | 1,843,968 | +0.36(+1.47%) |
May 10, 2004 | 25.04 | 25.04 | 24.24 | 24.36 | 2,733,690 | -0.89(-3.53%) |
May 07, 2004 | 25.76 | 25.90 | 25.23 | 25.25 | 1,615,797 | -0.51(-1.96%) |
May 06, 2004 | 26.10 | 26.16 | 25.62 | 25.76 | 1,800,009 | -0.40(-1.51%) |
May 05, 2004 | 25.67 | 26.17 | 25.35 | 26.15 | 2,408,354 | +0.48(+1.86%) |
May 04, 2004 | 26.05 | 26.21 | 25.57 | 25.67 | 2,534,789 | -0.11(-0.43%) |
May 03, 2004 | 24.81 | 25.89 | 24.77 | 25.78 | 3,066,207 | +1.16(+4.72%) |
Apr 30, 2004 | 24.81 | 25.13 | 24.59 | 24.62 | 2,389,966 | +0.31(+1.29%) |
Apr 29, 2004 | 25.48 | 25.52 | 24.13 | 24.31 | 3,316,248 | -1.27(-4.98%) |
Apr 28, 2004 | 25.57 | 26.15 | 25.51 | 25.58 | 2,264,946 | -0.22(-0.85%) |
Apr 27, 2004 | 25.39 | 26.00 | 25.31 | 25.80 | 2,100,754 | +0.63(+2.52%) |
Apr 26, 2004 | 25.14 | 25.50 | 25.09 | 25.17 | 1,857,025 | +0.25(+1.01%) |
Apr 23, 2004 | 25.04 | 25.14 | 24.74 | 24.92 | 1,173,602 | -0.26(-1.02%) |
Apr 22, 2004 | 24.90 | 25.29 | 24.80 | 25.17 | 1,590,336 | +0.28(+1.13%) |
Apr 21, 2004 | 24.82 | 25.04 | 24.47 | 24.89 | 2,355,256 | +0.00(+0.00%) |
Apr 20, 2004 | 25.57 | 25.57 | 24.86 | 24.89 | 1,933,299 | -0.72(-2.82%) |
Apr 19, 2004 | 25.64 | 25.80 | 25.46 | 25.61 | 1,894,346 | -0.25(-0.98%) |
Apr 16, 2004 | 25.64 | 25.89 | 25.45 | 25.87 | 2,100,428 | +0.42(+1.64%) |
Apr 15, 2004 | 24.98 | 25.56 | 24.93 | 25.45 | 2,482,561 | +0.58(+2.33%) |
Apr 14, 2004 | 24.52 | 25.00 | 24.47 | 24.87 | 1,703,714 | +0.26(+1.05%) |
Apr 13, 2004 | 24.91 | 25.03 | 24.58 | 24.61 | 1,467,275 | -0.20(-0.80%) |
Apr 12, 2004 | 24.35 | 24.97 | 24.35 | 24.81 | 1,677,056 | +0.56(+2.29%) |
Apr 08, 2004 | 24.17 | 24.40 | 24.07 | 24.25 | 1,411,782 | +0.40(+1.70%) |
Apr 07, 2004 | 23.67 | 24.02 | 23.55 | 23.85 | 1,580,870 | +0.24(+1.01%) |
Apr 06, 2004 | 23.75 | 23.85 | 23.58 | 23.61 | 1,690,222 | -0.22(-0.91%) |
Apr 05, 2004 | 23.59 | 23.83 | 23.36 | 23.83 | 1,308,633 | +0.23(+0.97%) |
Apr 02, 2004 | 23.60 | 23.83 | 23.37 | 23.60 | 1,429,845 | +0.23(+0.98%) |