Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.75 | 29.19 | 28.73 | 29.09 | 97,905 | +0.60(+2.09%) |
Jun 29, 2004 | 28.29 | 28.51 | 28.05 | 28.49 | 119,468 | +0.45(+1.60%) |
Jun 28, 2004 | 28.68 | 28.68 | 27.88 | 28.04 | 1,051,582 | -0.30(-1.07%) |
Jun 25, 2004 | 28.11 | 28.44 | 28.01 | 28.35 | 521,435 | +0.19(+0.68%) |
Jun 24, 2004 | 28.47 | 28.55 | 28.01 | 28.15 | 182,850 | -0.13(-0.45%) |
Jun 23, 2004 | 27.52 | 28.40 | 27.40 | 28.28 | 335,208 | +0.87(+3.18%) |
Jun 22, 2004 | 26.40 | 27.50 | 26.40 | 27.41 | 112,280 | +0.94(+3.54%) |
Jun 21, 2004 | 27.13 | 27.13 | 26.47 | 26.47 | 41,601 | -0.28(-1.06%) |
Jun 18, 2004 | 26.58 | 27.23 | 26.50 | 26.76 | 240,243 | -0.06(-0.21%) |
Jun 17, 2004 | 26.98 | 27.09 | 26.75 | 26.81 | 30,928 | -0.34(-1.25%) |
Jun 16, 2004 | 27.26 | 27.26 | 26.96 | 27.15 | 21,889 | +0.19(+0.72%) |
Jun 15, 2004 | 26.78 | 27.33 | 26.78 | 26.96 | 206,156 | +0.30(+1.14%) |
Jun 14, 2004 | 27.04 | 27.23 | 26.51 | 26.66 | 54,996 | -0.78(-2.84%) |
Jun 10, 2004 | 27.46 | 27.56 | 27.20 | 27.44 | 211,057 | +0.21(+0.78%) |
Jun 09, 2004 | 27.87 | 27.87 | 27.23 | 27.23 | 68,283 | -0.60(-2.15%) |
Jun 08, 2004 | 27.73 | 27.88 | 27.55 | 27.82 | 96,053 | +0.14(+0.50%) |
Jun 07, 2004 | 27.35 | 27.73 | 27.13 | 27.68 | 157,475 | +0.73(+2.73%) |
Jun 04, 2004 | 26.58 | 27.16 | 26.58 | 26.95 | 68,065 | +0.37(+1.38%) |
Jun 03, 2004 | 26.91 | 27.00 | 26.44 | 26.58 | 76,015 | -0.51(-1.90%) |
Jun 02, 2004 | 27.48 | 27.48 | 27.01 | 27.10 | 36,374 | -0.31(-1.14%) |
Jun 01, 2004 | 27.31 | 27.42 | 27.00 | 27.41 | 54,561 | +0.12(+0.44%) |
May 28, 2004 | 27.27 | 27.37 | 26.97 | 27.29 | 158,347 | +0.14(+0.51%) |
May 27, 2004 | 26.85 | 27.37 | 24.50 | 27.15 | 96,925 | +0.34(+1.27%) |
May 26, 2004 | 26.85 | 26.95 | 26.37 | 26.81 | 113,696 | +0.19(+0.72%) |
May 25, 2004 | 25.86 | 26.71 | 25.73 | 26.62 | 131,774 | +0.53(+2.04%) |
May 24, 2004 | 26.16 | 26.20 | 25.85 | 26.09 | 153,882 | +0.36(+1.39%) |
May 21, 2004 | 25.61 | 25.75 | 25.41 | 25.73 | 90,717 | +0.47(+1.85%) |
May 20, 2004 | 25.21 | 25.63 | 25.06 | 25.26 | 136,566 | +0.00(+0.00%) |
May 19, 2004 | 25.61 | 26.08 | 25.26 | 25.26 | 180,128 | +0.34(+1.36%) |
May 18, 2004 | 24.43 | 24.93 | 24.43 | 24.92 | 190,147 | +0.50(+2.03%) |
May 17, 2004 | 24.34 | 24.69 | 24.24 | 24.43 | 270,845 | -0.73(-2.92%) |
May 14, 2004 | 25.94 | 25.94 | 25.16 | 25.16 | 128,616 | -0.78(-3.01%) |
May 13, 2004 | 25.55 | 26.08 | 25.55 | 25.94 | 115,329 | +0.33(+1.29%) |
May 12, 2004 | 25.63 | 25.80 | 24.93 | 25.61 | 349,583 | -0.21(-0.82%) |
May 11, 2004 | 24.56 | 25.96 | 24.52 | 25.82 | 441,281 | +0.75(+3.00%) |
May 10, 2004 | 24.80 | 25.49 | 24.79 | 25.07 | 235,124 | -0.55(-2.15%) |
May 07, 2004 | 25.63 | 26.17 | 25.62 | 25.62 | 192,107 | -0.01(-0.04%) |
May 06, 2004 | 25.44 | 25.90 | 25.34 | 25.63 | 407,194 | -0.54(-2.07%) |
May 05, 2004 | 26.24 | 26.34 | 26.00 | 26.17 | 126,111 | +0.28(+1.10%) |
May 04, 2004 | 25.02 | 26.11 | 25.02 | 25.89 | 109,122 | +0.88(+3.53%) |
May 03, 2004 | 25.02 | 25.44 | 24.71 | 25.00 | 313,754 | +0.05(+0.22%) |
Apr 30, 2004 | 25.80 | 26.01 | 24.72 | 24.95 | 488,654 | -1.04(-3.99%) |
Apr 29, 2004 | 26.54 | 26.75 | 25.53 | 25.99 | 434,855 | -0.76(-2.85%) |
Apr 28, 2004 | 27.32 | 27.32 | 26.74 | 26.75 | 737,610 | -1.76(-6.18%) |
Apr 27, 2004 | 28.97 | 29.23 | 28.30 | 28.51 | 75,035 | -0.55(-1.90%) |
Apr 26, 2004 | 29.43 | 29.52 | 28.83 | 29.06 | 171,633 | -0.36(-1.22%) |
Apr 23, 2004 | 29.40 | 29.61 | 29.11 | 29.42 | 398,481 | +0.36(+1.23%) |
Apr 22, 2004 | 28.28 | 29.11 | 28.03 | 29.06 | 115,112 | +0.78(+2.76%) |
Apr 21, 2004 | 27.90 | 28.32 | 27.77 | 28.28 | 68,174 | +1.12(+4.12%) |
Apr 20, 2004 | 28.50 | 28.50 | 27.11 | 27.16 | 91,044 | -1.26(-4.43%) |
Apr 19, 2004 | 27.95 | 28.42 | 27.61 | 28.42 | 215,957 | +0.48(+1.71%) |
Apr 16, 2004 | 28.37 | 28.37 | 27.71 | 27.94 | 243,401 | -0.54(-1.90%) |
Apr 15, 2004 | 29.07 | 29.33 | 28.22 | 28.48 | 249,064 | -0.58(-1.99%) |
Apr 14, 2004 | 28.92 | 29.51 | 28.75 | 29.06 | 134,061 | -0.34(-1.16%) |
Apr 13, 2004 | 30.30 | 30.30 | 29.15 | 29.40 | 312,882 | -0.56(-1.87%) |
Apr 12, 2004 | 30.12 | 30.30 | 29.94 | 29.96 | 97,687 | +0.03(+0.09%) |
Apr 08, 2004 | 30.53 | 30.58 | 29.77 | 29.93 | 85,707 | +0.06(+0.22%) |
Apr 07, 2004 | 30.03 | 30.19 | 29.52 | 29.87 | 116,527 | -0.16(-0.52%) |
Apr 06, 2004 | 30.26 | 30.31 | 29.91 | 30.03 | 496,822 | -0.55(-1.80%) |
Apr 05, 2004 | 30.30 | 30.65 | 30.15 | 30.58 | 167,168 | +0.18(+0.60%) |
Apr 02, 2004 | 30.53 | 30.57 | 29.87 | 30.39 | 309,833 | +1.01(+3.44%) |