Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.78 | 24.84 | 24.58 | 24.72 | 24,585,666 | -0.09(-0.36%) |
Jun 29, 2004 | 24.63 | 24.91 | 24.62 | 24.81 | 19,721,070 | +0.11(+0.43%) |
Jun 28, 2004 | 24.77 | 24.83 | 24.49 | 24.70 | 24,510,202 | +0.07(+0.29%) |
Jun 25, 2004 | 25.20 | 25.20 | 24.63 | 24.63 | 38,884,240 | -0.57(-2.25%) |
Jun 24, 2004 | 25.22 | 25.34 | 25.19 | 25.20 | 17,977,298 | -0.11(-0.42%) |
Jun 23, 2004 | 24.99 | 25.31 | 24.95 | 25.30 | 26,155,330 | +0.31(+1.25%) |
Jun 22, 2004 | 24.73 | 25.04 | 24.71 | 24.99 | 18,805,074 | +0.09(+0.38%) |
Jun 21, 2004 | 24.98 | 25.04 | 24.85 | 24.89 | 17,394,424 | -0.14(-0.56%) |
Jun 18, 2004 | 24.92 | 25.03 | 24.85 | 25.03 | 26,583,324 | +0.12(+0.47%) |
Jun 17, 2004 | 24.93 | 24.99 | 24.85 | 24.92 | 16,221,667 | +0.02(+0.09%) |
Jun 16, 2004 | 24.71 | 24.97 | 24.63 | 24.89 | 21,758,976 | +0.36(+1.47%) |
Jun 15, 2004 | 24.49 | 24.73 | 24.45 | 24.53 | 22,774,514 | +0.13(+0.52%) |
Jun 14, 2004 | 24.48 | 24.53 | 24.33 | 24.40 | 16,820,532 | -0.07(-0.30%) |
Jun 10, 2004 | 24.29 | 24.57 | 24.28 | 24.48 | 16,405,297 | +0.29(+1.22%) |
Jun 09, 2004 | 24.13 | 24.32 | 23.99 | 24.18 | 20,941,980 | -0.24(-1.00%) |
Jun 08, 2004 | 24.48 | 24.62 | 24.33 | 24.43 | 23,084,638 | -0.06(-0.25%) |
Jun 07, 2004 | 24.49 | 24.49 | 24.28 | 24.49 | 19,617,216 | +0.35(+1.45%) |
Jun 04, 2004 | 24.21 | 24.26 | 24.05 | 24.14 | 18,006,406 | -0.10(-0.41%) |
Jun 03, 2004 | 24.33 | 24.46 | 24.24 | 24.24 | 15,552,906 | -0.13(-0.53%) |
Jun 02, 2004 | 24.40 | 24.48 | 24.33 | 24.37 | 24,406,708 | +0.04(+0.18%) |
Jun 01, 2004 | 24.21 | 24.40 | 24.14 | 24.32 | 17,969,032 | +0.25(+1.04%) |
May 28, 2004 | 23.99 | 24.22 | 23.97 | 24.07 | 18,414,814 | -0.07(-0.28%) |
May 27, 2004 | 24.29 | 24.32 | 23.94 | 24.14 | 19,075,668 | -0.10(-0.41%) |
May 26, 2004 | 24.37 | 24.39 | 24.09 | 24.24 | 18,006,766 | -0.15(-0.62%) |
May 25, 2004 | 23.93 | 24.39 | 23.93 | 24.39 | 22,701,206 | +0.57(+2.38%) |
May 24, 2004 | 23.74 | 23.96 | 23.65 | 23.82 | 20,895,984 | +0.11(+0.47%) |
May 21, 2004 | 23.92 | 24.09 | 23.63 | 23.71 | 30,294,926 | -0.07(-0.30%) |
May 20, 2004 | 23.69 | 23.97 | 23.66 | 23.78 | 14,971,469 | +0.07(+0.31%) |
May 19, 2004 | 23.82 | 24.00 | 23.62 | 23.71 | 24,581,892 | -0.05(-0.21%) |
May 18, 2004 | 23.96 | 23.97 | 23.68 | 23.76 | 20,562,502 | -0.20(-0.84%) |
May 17, 2004 | 24.10 | 24.23 | 23.94 | 23.96 | 18,380,674 | -0.12(-0.51%) |
May 14, 2004 | 23.82 | 24.24 | 23.78 | 24.08 | 19,126,158 | +0.30(+1.26%) |
May 13, 2004 | 23.74 | 24.05 | 23.68 | 23.78 | 18,419,126 | -0.15(-0.63%) |
May 12, 2004 | 23.53 | 23.95 | 23.52 | 23.93 | 24,027,228 | +0.22(+0.94%) |
May 11, 2004 | 23.54 | 23.73 | 23.38 | 23.71 | 20,279,150 | +0.31(+1.31%) |
May 10, 2004 | 23.73 | 23.85 | 23.15 | 23.40 | 29,288,372 | -0.67(-2.77%) |
May 07, 2004 | 24.21 | 24.38 | 23.96 | 24.07 | 17,998,680 | -0.32(-1.32%) |
May 06, 2004 | 24.43 | 24.62 | 24.22 | 24.39 | 20,704,446 | -0.09(-0.36%) |
May 05, 2004 | 24.14 | 24.49 | 24.05 | 24.48 | 23,635,710 | +0.26(+1.08%) |
May 04, 2004 | 24.29 | 24.43 | 24.07 | 24.22 | 23,598,336 | -0.09(-0.37%) |
May 03, 2004 | 23.88 | 24.32 | 23.84 | 24.31 | 22,246,622 | +0.63(+2.66%) |
Apr 30, 2004 | 23.88 | 24.19 | 23.68 | 23.68 | 23,693,028 | +0.01(+0.02%) |
Apr 29, 2004 | 24.07 | 24.33 | 23.65 | 23.68 | 24,312,376 | -0.32(-1.35%) |
Apr 28, 2004 | 24.31 | 24.38 | 24.00 | 24.00 | 21,199,818 | -0.35(-1.44%) |
Apr 27, 2004 | 23.97 | 24.47 | 23.97 | 24.35 | 24,010,338 | +0.41(+1.72%) |
Apr 26, 2004 | 24.07 | 24.18 | 23.91 | 23.94 | 17,026,982 | +0.02(+0.09%) |
Apr 23, 2004 | 24.07 | 24.07 | 23.80 | 23.91 | 14,297,498 | -0.18(-0.76%) |
Apr 22, 2004 | 23.76 | 24.24 | 23.71 | 24.10 | 18,404,932 | +0.19(+0.81%) |
Apr 21, 2004 | 23.69 | 23.93 | 23.60 | 23.90 | 19,518,034 | -0.19(-0.81%) |
Apr 20, 2004 | 24.33 | 24.33 | 23.76 | 24.10 | 18,620,186 | -0.24(-0.98%) |
Apr 19, 2004 | 24.40 | 24.41 | 24.19 | 24.34 | 12,776,346 | -0.07(-0.30%) |
Apr 16, 2004 | 24.34 | 24.43 | 24.24 | 24.41 | 18,467,280 | +0.10(+0.41%) |
Apr 15, 2004 | 24.10 | 24.39 | 23.65 | 24.31 | 21,578,220 | +0.21(+0.88%) |
Apr 14, 2004 | 23.70 | 24.10 | 23.66 | 24.10 | 20,752,062 | +0.27(+1.12%) |
Apr 13, 2004 | 24.15 | 24.18 | 23.82 | 23.83 | 22,192,718 | -0.16(-0.67%) |
Apr 12, 2004 | 23.76 | 24.14 | 23.71 | 23.99 | 17,879,014 | +0.37(+1.56%) |
Apr 08, 2004 | 23.50 | 23.89 | 23.46 | 23.63 | 21,997,228 | +0.31(+1.31%) |
Apr 07, 2004 | 23.39 | 23.53 | 23.31 | 23.32 | 18,227,768 | -0.16(-0.69%) |
Apr 06, 2004 | 23.41 | 23.60 | 23.38 | 23.48 | 13,385,094 | -0.03(-0.14%) |
Apr 05, 2004 | 23.36 | 23.56 | 23.35 | 23.51 | 15,540,508 | +0.19(+0.81%) |
Apr 02, 2004 | 23.37 | 23.37 | 23.15 | 23.33 | 20,251,300 | +0.22(+0.94%) |