Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.23 | 25.41 | 25.15 | 25.40 | 200,203 | +0.17(+0.67%) |
Jun 29, 2004 | 25.29 | 25.48 | 25.21 | 25.23 | 112,238 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.55 | 25.36 | 25.37 | 212,431 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.47 | 157,315 | +0.02(+0.09%) |
Jun 24, 2004 | 25.32 | 25.63 | 25.32 | 25.45 | 174,105 | -0.04(-0.15%) |
Jun 23, 2004 | 25.37 | 25.48 | 25.21 | 25.48 | 246,011 | +0.15(+0.58%) |
Jun 22, 2004 | 25.44 | 25.44 | 25.15 | 25.34 | 151,293 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.39 | 173,923 | +0.06(+0.24%) |
Jun 18, 2004 | 25.08 | 25.45 | 25.08 | 25.33 | 233,236 | +0.25(+1.01%) |
Jun 17, 2004 | 24.96 | 25.23 | 24.89 | 25.07 | 121,363 | +0.17(+0.68%) |
Jun 16, 2004 | 24.88 | 25.07 | 24.83 | 24.90 | 155,855 | +0.10(+0.42%) |
Jun 15, 2004 | 24.74 | 24.93 | 24.74 | 24.80 | 134,138 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,230 | -0.09(-0.35%) |
Jun 10, 2004 | 24.75 | 24.84 | 24.74 | 24.77 | 143,810 | -0.03(-0.11%) |
Jun 09, 2004 | 24.88 | 25.04 | 24.74 | 24.80 | 144,358 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.98 | 24.82 | 24.85 | 92,345 | -0.09(-0.35%) |
Jun 07, 2004 | 24.89 | 25.01 | 24.81 | 24.94 | 90,885 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.91 | 24.71 | 24.88 | 88,147 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.75 | 24.75 | 96,908 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.10 | 242,361 | +0.34(+1.37%) |
Jun 01, 2004 | 24.81 | 24.92 | 24.66 | 24.76 | 196,188 | -0.04(-0.18%) |
May 28, 2004 | 24.90 | 25.00 | 24.78 | 24.80 | 101,470 | -0.02(-0.09%) |
May 27, 2004 | 24.86 | 25.13 | 24.76 | 24.82 | 116,618 | +0.00(+0.00%) |
May 26, 2004 | 24.74 | 24.98 | 24.49 | 24.82 | 141,620 | -0.19(-0.74%) |
May 25, 2004 | 24.64 | 25.04 | 24.58 | 25.01 | 296,199 | +0.56(+2.31%) |
May 24, 2004 | 24.33 | 24.53 | 24.30 | 24.44 | 138,153 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.36 | 24.14 | 24.27 | 210,241 | +0.10(+0.41%) |
May 20, 2004 | 24.03 | 24.28 | 24.03 | 24.18 | 219,548 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.03 | 258,056 | -0.01(-0.02%) |
May 18, 2004 | 23.85 | 24.11 | 23.85 | 24.03 | 100,740 | +0.19(+0.78%) |
May 17, 2004 | 24.08 | 24.08 | 23.84 | 23.85 | 235,791 | -0.34(-1.40%) |
May 14, 2004 | 24.04 | 24.22 | 24.04 | 24.19 | 319,559 | +0.09(+0.39%) |
May 13, 2004 | 24.24 | 24.32 | 24.06 | 24.09 | 161,513 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.44 | 23.95 | 24.23 | 261,706 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.33 | 24.45 | 167,900 | -0.10(-0.40%) |
May 10, 2004 | 24.77 | 24.98 | 24.55 | 24.55 | 384,711 | -0.33(-1.32%) |
May 07, 2004 | 25.17 | 25.22 | 24.83 | 24.88 | 354,599 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.24 | 271,378 | +0.04(+0.15%) |
May 05, 2004 | 25.15 | 25.26 | 25.13 | 25.20 | 171,003 | +0.11(+0.44%) |
May 04, 2004 | 24.99 | 25.17 | 24.96 | 25.09 | 180,675 | +0.16(+0.64%) |
May 03, 2004 | 25.10 | 25.16 | 24.92 | 24.93 | 438,914 | -0.17(-0.68%) |
Apr 30, 2004 | 25.40 | 25.48 | 25.10 | 25.10 | 239,806 | -0.30(-1.17%) |
Apr 29, 2004 | 25.84 | 25.85 | 25.38 | 25.40 | 174,835 | -0.36(-1.38%) |
Apr 28, 2004 | 25.81 | 25.81 | 25.66 | 25.75 | 221,738 | -0.03(-0.11%) |
Apr 27, 2004 | 25.89 | 25.97 | 25.72 | 25.78 | 181,953 | -0.05(-0.21%) |
Apr 26, 2004 | 25.70 | 25.86 | 25.67 | 25.84 | 227,761 | +0.17(+0.66%) |
Apr 23, 2004 | 25.73 | 25.88 | 25.60 | 25.67 | 135,598 | +0.08(+0.30%) |
Apr 22, 2004 | 25.45 | 25.59 | 25.28 | 25.59 | 313,901 | +0.10(+0.39%) |
Apr 21, 2004 | 25.47 | 25.64 | 25.26 | 25.49 | 214,621 | +0.02(+0.06%) |
Apr 20, 2004 | 25.34 | 25.69 | 25.34 | 25.47 | 338,904 | +0.08(+0.30%) |
Apr 19, 2004 | 25.45 | 25.52 | 25.15 | 25.40 | 144,723 | -0.08(-0.30%) |
Apr 16, 2004 | 25.34 | 25.48 | 25.25 | 25.47 | 127,568 | +0.08(+0.32%) |
Apr 15, 2004 | 25.06 | 25.40 | 25.06 | 25.39 | 271,743 | +0.45(+1.80%) |
Apr 14, 2004 | 25.11 | 25.15 | 24.88 | 24.94 | 290,724 | -0.15(-0.61%) |
Apr 13, 2004 | 25.75 | 25.81 | 24.94 | 25.10 | 243,273 | -0.65(-2.51%) |
Apr 12, 2004 | 26.21 | 26.27 | 25.65 | 25.74 | 195,823 | -0.41(-1.57%) |
Apr 08, 2004 | 26.25 | 26.27 | 26.14 | 26.15 | 84,497 | -0.09(-0.35%) |
Apr 07, 2004 | 26.29 | 26.38 | 26.22 | 26.25 | 122,458 | -0.05(-0.19%) |
Apr 06, 2004 | 26.44 | 26.44 | 26.23 | 26.30 | 127,568 | -0.14(-0.52%) |
Apr 05, 2004 | 26.48 | 26.48 | 26.31 | 26.43 | 166,075 | -0.04(-0.17%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.41 | 26.48 | 159,870 | -0.10(-0.37%) |