Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 26.97 | 27.28 | 26.87 | 27.22 | 2,648,704 | +0.41(+1.54%) |
Jun 29, 2004 | 26.60 | 27.02 | 26.60 | 26.81 | 2,346,512 | +0.14(+0.52%) |
Jun 28, 2004 | 27.35 | 27.35 | 26.64 | 26.67 | 2,810,919 | -0.78(-2.82%) |
Jun 25, 2004 | 27.45 | 27.65 | 27.28 | 27.45 | 2,388,905 | -0.06(-0.20%) |
Jun 24, 2004 | 27.75 | 28.01 | 27.47 | 27.50 | 3,147,346 | -0.41(-1.46%) |
Jun 23, 2004 | 27.47 | 27.98 | 27.22 | 27.91 | 4,222,217 | +0.54(+1.99%) |
Jun 22, 2004 | 27.19 | 27.40 | 26.89 | 27.37 | 2,956,656 | -0.05(-0.18%) |
Jun 21, 2004 | 27.44 | 27.44 | 27.14 | 27.42 | 2,548,240 | -0.01(-0.02%) |
Jun 18, 2004 | 27.35 | 27.42 | 27.13 | 27.42 | 2,701,336 | +0.15(+0.55%) |
Jun 17, 2004 | 26.75 | 27.29 | 26.75 | 27.27 | 3,874,112 | +0.58(+2.18%) |
Jun 16, 2004 | 26.32 | 26.79 | 26.27 | 26.69 | 3,190,859 | +0.61(+2.32%) |
Jun 15, 2004 | 25.82 | 26.15 | 25.64 | 26.09 | 3,496,731 | +0.64(+2.53%) |
Jun 14, 2004 | 25.88 | 25.90 | 25.38 | 25.44 | 3,067,358 | -0.60(-2.30%) |
Jun 10, 2004 | 25.57 | 26.04 | 25.39 | 26.04 | 2,379,466 | +0.79(+3.12%) |
Jun 09, 2004 | 25.47 | 25.47 | 24.88 | 25.25 | 4,101,116 | -0.37(-1.44%) |
Jun 08, 2004 | 25.91 | 26.19 | 25.57 | 25.62 | 2,827,716 | -0.27(-1.04%) |
Jun 07, 2004 | 25.69 | 25.94 | 25.43 | 25.89 | 2,359,309 | +0.21(+0.80%) |
Jun 04, 2004 | 25.77 | 25.77 | 25.21 | 25.69 | 2,735,890 | +0.01(+0.02%) |
Jun 03, 2004 | 26.24 | 26.52 | 25.68 | 25.68 | 3,680,222 | -0.36(-1.39%) |
Jun 02, 2004 | 26.04 | 26.19 | 25.85 | 26.04 | 3,898,428 | +0.35(+1.36%) |
Jun 01, 2004 | 25.42 | 25.85 | 25.38 | 25.69 | 3,331,157 | +0.46(+1.83%) |
May 28, 2004 | 25.10 | 25.41 | 25.08 | 25.23 | 2,342,832 | +0.20(+0.80%) |
May 27, 2004 | 25.57 | 25.57 | 24.91 | 25.03 | 3,805,803 | -0.54(-2.13%) |
May 26, 2004 | 26.37 | 26.37 | 25.56 | 25.57 | 3,814,281 | -0.61(-2.32%) |
May 25, 2004 | 25.66 | 26.24 | 25.50 | 26.18 | 5,498,177 | +0.68(+2.65%) |
May 24, 2004 | 24.38 | 25.55 | 24.38 | 25.50 | 4,309,564 | +1.14(+4.70%) |
May 21, 2004 | 24.68 | 24.78 | 24.09 | 24.36 | 2,987,691 | -0.32(-1.29%) |
May 20, 2004 | 24.97 | 25.17 | 24.55 | 24.68 | 3,459,297 | -0.06(-0.25%) |
May 19, 2004 | 24.85 | 25.26 | 24.69 | 24.74 | 4,066,882 | +0.01(+0.05%) |
May 18, 2004 | 25.57 | 25.75 | 24.66 | 24.73 | 4,550,166 | -1.08(-4.19%) |
May 17, 2004 | 25.63 | 26.00 | 25.40 | 25.81 | 3,615,752 | +0.11(+0.44%) |
May 14, 2004 | 25.07 | 26.09 | 25.07 | 25.70 | 2,925,301 | +0.69(+2.78%) |
May 13, 2004 | 25.10 | 25.34 | 24.76 | 25.00 | 4,946,584 | -0.09(-0.37%) |
May 12, 2004 | 25.32 | 25.53 | 24.85 | 25.10 | 5,583,764 | -0.44(-1.74%) |
May 11, 2004 | 25.00 | 25.63 | 25.00 | 25.54 | 4,185,103 | +0.70(+2.82%) |
May 10, 2004 | 25.16 | 25.32 | 24.69 | 24.84 | 6,024,815 | -1.11(-4.26%) |
May 07, 2004 | 26.63 | 26.82 | 25.89 | 25.95 | 2,529,043 | -0.73(-2.74%) |
May 06, 2004 | 26.84 | 26.99 | 26.31 | 26.68 | 2,379,306 | -0.15(-0.56%) |
May 05, 2004 | 26.54 | 26.91 | 26.25 | 26.83 | 3,121,910 | +0.08(+0.30%) |
May 04, 2004 | 26.97 | 27.24 | 26.53 | 26.75 | 3,501,850 | -0.14(-0.53%) |
May 03, 2004 | 26.27 | 26.98 | 26.12 | 26.89 | 4,300,125 | +0.72(+2.75%) |
Apr 30, 2004 | 26.11 | 26.54 | 25.89 | 26.17 | 3,730,454 | +0.13(+0.48%) |
Apr 29, 2004 | 27.07 | 27.16 | 25.63 | 26.05 | 5,047,368 | -1.19(-4.36%) |
Apr 28, 2004 | 27.67 | 28.05 | 27.19 | 27.24 | 3,611,273 | -0.44(-1.58%) |
Apr 27, 2004 | 26.97 | 27.81 | 26.94 | 27.67 | 3,555,602 | +0.83(+3.10%) |
Apr 26, 2004 | 26.72 | 27.13 | 26.72 | 26.84 | 3,573,839 | +0.00(+0.00%) |
Apr 23, 2004 | 27.49 | 27.49 | 26.72 | 26.84 | 4,925,947 | -0.39(-1.45%) |
Apr 22, 2004 | 26.88 | 27.82 | 26.83 | 27.24 | 5,962,584 | -0.31(-1.13%) |
Apr 21, 2004 | 27.41 | 27.67 | 26.96 | 27.55 | 2,842,914 | -0.01(-0.05%) |
Apr 20, 2004 | 28.13 | 28.30 | 27.56 | 27.56 | 2,711,414 | -0.59(-2.09%) |
Apr 19, 2004 | 28.43 | 28.75 | 27.95 | 28.15 | 3,514,808 | -0.28(-0.99%) |
Apr 16, 2004 | 28.13 | 28.59 | 28.07 | 28.43 | 4,506,013 | +0.39(+1.40%) |
Apr 15, 2004 | 27.38 | 28.11 | 27.37 | 28.04 | 3,686,941 | +0.54(+1.95%) |
Apr 14, 2004 | 26.76 | 27.70 | 26.76 | 27.50 | 4,403,789 | +0.33(+1.22%) |
Apr 13, 2004 | 27.22 | 27.54 | 27.15 | 27.17 | 4,570,643 | +0.15(+0.56%) |
Apr 12, 2004 | 26.73 | 27.56 | 26.64 | 27.02 | 4,688,384 | +0.43(+1.60%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.43 | 26.59 | 3,214,055 | +0.14(+0.52%) |
Apr 07, 2004 | 26.38 | 26.75 | 26.26 | 26.45 | 2,309,077 | +0.07(+0.26%) |
Apr 06, 2004 | 26.38 | 26.70 | 26.27 | 26.39 | 1,978,569 | +0.01(+0.02%) |
Apr 05, 2004 | 26.32 | 26.57 | 26.29 | 26.38 | 2,755,727 | +0.15(+0.57%) |
Apr 02, 2004 | 26.32 | 26.44 | 26.14 | 26.23 | 4,539,288 | -0.31(-1.15%) |