Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 29.91 | 29.95 | 29.87 | 29.92 | 2,163 | +0.32(+1.10%) |
Jun 29, 2004 | 29.08 | 29.59 | 28.83 | 29.59 | 3,125 | +0.89(+3.10%) |
Jun 28, 2004 | 28.44 | 28.79 | 28.38 | 28.70 | 2,283 | +0.33(+1.17%) |
Jun 25, 2004 | 28.37 | 28.45 | 28.23 | 28.37 | 2,884 | +0.03(+0.12%) |
Jun 24, 2004 | 28.16 | 28.37 | 28.16 | 28.34 | 2,764 | +0.26(+0.92%) |
Jun 23, 2004 | 27.78 | 28.08 | 27.69 | 28.08 | 721 | +0.42(+1.50%) |
Jun 22, 2004 | 27.65 | 27.66 | 27.34 | 27.66 | 480 | +0.16(+0.57%) |
Jun 21, 2004 | 27.21 | 27.50 | 27.11 | 27.50 | 1,201 | +0.29(+1.07%) |
Jun 18, 2004 | 26.62 | 27.21 | 26.62 | 27.21 | 240 | +0.12(+0.46%) |
Jun 17, 2004 | 27.13 | 27.13 | 27.00 | 27.09 | 1,322 | -0.16(-0.58%) |
Jun 16, 2004 | 27.25 | 27.25 | 26.96 | 27.25 | 2,163 | +0.12(+0.46%) |
Jun 15, 2004 | 26.83 | 27.33 | 26.76 | 27.12 | 1,201 | +0.81(+3.07%) |
Jun 14, 2004 | 26.32 | 26.32 | 26.32 | 26.32 | 240 | -0.59(-2.19%) |
Jun 10, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 120 | -0.08(-0.31%) |
Jun 09, 2004 | 26.90 | 26.99 | 26.62 | 26.99 | 841 | +0.07(+0.28%) |
Jun 08, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 25.79 | 27.04 | 25.79 | 26.91 | 1,923 | +0.29(+1.09%) |
Jun 04, 2004 | 26.58 | 26.62 | 26.21 | 26.62 | 3,125 | +0.12(+0.47%) |
Jun 03, 2004 | 26.22 | 27.10 | 26.21 | 26.50 | 7,091 | -0.52(-1.94%) |
Jun 02, 2004 | 26.62 | 27.29 | 26.62 | 27.02 | 9,856 | +0.40(+1.50%) |
Jun 01, 2004 | 25.71 | 26.62 | 25.71 | 26.62 | 3,485 | +0.83(+3.23%) |
May 28, 2004 | 25.18 | 25.79 | 25.18 | 25.79 | 1,201 | +0.21(+0.81%) |
May 27, 2004 | 25.18 | 25.58 | 24.96 | 25.58 | 7,812 | -0.17(-0.65%) |
May 26, 2004 | 25.38 | 25.76 | 25.38 | 25.75 | 1,923 | +0.58(+2.31%) |
May 25, 2004 | 23.30 | 25.48 | 23.30 | 25.17 | 7,211 | +1.46(+6.14%) |
May 24, 2004 | 23.69 | 23.71 | 23.36 | 23.71 | 10,697 | +0.46(+1.97%) |
May 21, 2004 | 23.30 | 23.37 | 23.09 | 23.25 | 8,413 | +0.21(+0.90%) |
May 20, 2004 | 22.47 | 23.30 | 22.47 | 23.05 | 4,567 | +0.57(+2.55%) |
May 19, 2004 | 23.01 | 23.30 | 22.47 | 22.47 | 5,408 | -0.54(-2.35%) |
May 18, 2004 | 22.46 | 23.01 | 22.26 | 23.01 | 1,081 | +0.55(+2.44%) |
May 17, 2004 | 22.46 | 22.46 | 22.46 | 22.46 | 480 | -0.92(-3.91%) |
May 14, 2004 | 23.48 | 23.48 | 22.46 | 23.38 | 3,605 | -0.25(-1.06%) |
May 13, 2004 | 23.71 | 23.71 | 23.44 | 23.63 | 1,562 | -0.08(-0.35%) |
May 12, 2004 | 23.71 | 23.71 | 23.30 | 23.71 | 961 | -0.22(-0.94%) |
May 11, 2004 | 23.97 | 23.97 | 23.94 | 23.94 | 600 | +0.06(+0.24%) |
May 10, 2004 | 22.63 | 23.88 | 22.62 | 23.88 | 2,644 | +0.75(+3.24%) |
May 07, 2004 | 23.88 | 23.88 | 23.13 | 23.13 | 961 | -1.35(-5.51%) |
May 06, 2004 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
May 05, 2004 | 24.53 | 24.53 | 24.48 | 24.48 | 240 | +0.43(+1.80%) |
May 04, 2004 | 22.88 | 24.04 | 22.88 | 24.04 | 1,081 | +0.31(+1.30%) |
May 03, 2004 | 22.88 | 23.74 | 22.88 | 23.74 | 2,163 | +0.51(+2.18%) |
Apr 30, 2004 | 23.09 | 23.23 | 23.09 | 23.23 | 2,764 | +0.14(+0.61%) |
Apr 29, 2004 | 24.13 | 24.13 | 22.75 | 23.09 | 1,322 | -1.47(-6.00%) |
Apr 28, 2004 | 24.55 | 25.23 | 24.55 | 24.56 | 360 | -0.45(-1.80%) |
Apr 27, 2004 | 25.01 | 25.01 | 25.01 | 25.01 | 240 | +0.47(+1.90%) |
Apr 26, 2004 | 22.67 | 24.70 | 22.67 | 24.54 | 480 | +0.10(+0.41%) |
Apr 23, 2004 | 23.92 | 24.44 | 23.31 | 24.44 | 961 | +0.52(+2.19%) |
Apr 22, 2004 | 23.34 | 25.09 | 23.34 | 23.92 | 2,524 | -0.39(-1.61%) |
Apr 21, 2004 | 23.74 | 24.31 | 22.85 | 24.31 | 2,283 | +0.76(+3.21%) |
Apr 20, 2004 | 23.72 | 25.09 | 23.55 | 23.55 | 1,802 | -0.12(-0.53%) |
Apr 19, 2004 | 24.63 | 24.63 | 23.68 | 23.68 | 2,403 | -0.46(-1.90%) |
Apr 16, 2004 | 23.71 | 25.46 | 23.71 | 24.14 | 3,485 | -0.50(-2.03%) |
Apr 15, 2004 | 24.89 | 25.71 | 24.63 | 24.63 | 8,053 | -0.37(-1.46%) |
Apr 14, 2004 | 24.54 | 25.79 | 24.54 | 25.00 | 2,644 | +0.14(+0.57%) |
Apr 13, 2004 | 24.38 | 25.15 | 24.38 | 24.86 | 1,322 | -1.02(-3.92%) |
Apr 12, 2004 | 24.44 | 25.87 | 24.44 | 25.87 | 480 | +0.37(+1.44%) |
Apr 08, 2004 | 25.10 | 25.51 | 25.10 | 25.51 | 721 | +0.94(+3.83%) |
Apr 07, 2004 | 24.18 | 24.57 | 24.18 | 24.57 | 240 | +0.03(+0.10%) |
Apr 06, 2004 | 24.13 | 24.54 | 22.46 | 24.54 | 1,923 | -0.75(-2.96%) |
Apr 05, 2004 | 24.94 | 26.04 | 24.94 | 25.29 | 9,976 | +0.47(+1.88%) |
Apr 02, 2004 | 24.04 | 24.83 | 24.04 | 24.83 | 721 | +1.11(+4.70%) |