Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.45 | 28.45 | 28.18 | 28.34 | 203,610 | +0.01(+0.02%) |
Jun 29, 2004 | 28.66 | 28.73 | 28.17 | 28.34 | 383,423 | -0.12(-0.41%) |
Jun 28, 2004 | 29.05 | 29.05 | 28.25 | 28.45 | 339,351 | -0.63(-2.15%) |
Jun 25, 2004 | 29.41 | 29.49 | 26.32 | 29.08 | 1,843,662 | -0.37(-1.27%) |
Jun 24, 2004 | 29.91 | 30.02 | 29.37 | 29.45 | 111,060 | -0.50(-1.66%) |
Jun 23, 2004 | 29.73 | 30.04 | 29.67 | 29.95 | 122,812 | -0.04(-0.14%) |
Jun 22, 2004 | 29.03 | 30.06 | 29.03 | 29.99 | 188,773 | +0.76(+2.61%) |
Jun 21, 2004 | 29.28 | 29.71 | 28.90 | 29.23 | 154,103 | -0.17(-0.58%) |
Jun 18, 2004 | 28.83 | 29.40 | 28.66 | 29.40 | 379,897 | +0.56(+1.96%) |
Jun 17, 2004 | 28.60 | 29.11 | 28.60 | 28.83 | 120,903 | +0.10(+0.36%) |
Jun 16, 2004 | 28.15 | 28.77 | 28.15 | 28.73 | 111,648 | +0.56(+1.98%) |
Jun 15, 2004 | 28.17 | 28.47 | 27.85 | 28.17 | 99,895 | +0.18(+0.63%) |
Jun 14, 2004 | 27.92 | 28.26 | 27.89 | 28.00 | 130,598 | +0.05(+0.17%) |
Jun 10, 2004 | 27.75 | 28.01 | 27.72 | 27.95 | 60,231 | +0.11(+0.39%) |
Jun 09, 2004 | 27.94 | 28.33 | 27.75 | 27.84 | 137,650 | -0.12(-0.41%) |
Jun 08, 2004 | 27.62 | 27.97 | 27.58 | 27.96 | 78,006 | +0.15(+0.54%) |
Jun 07, 2004 | 27.24 | 27.87 | 27.24 | 27.81 | 153,222 | +0.48(+1.77%) |
Jun 04, 2004 | 27.23 | 27.37 | 27.11 | 27.32 | 106,800 | +0.22(+0.83%) |
Jun 03, 2004 | 27.37 | 27.48 | 27.09 | 27.10 | 142,057 | -0.32(-1.17%) |
Jun 02, 2004 | 27.27 | 27.86 | 27.18 | 27.42 | 146,905 | +0.25(+0.93%) |
Jun 01, 2004 | 27.02 | 27.34 | 26.75 | 27.17 | 136,915 | -0.03(-0.10%) |
May 28, 2004 | 27.54 | 27.79 | 26.99 | 27.19 | 141,910 | -0.53(-1.91%) |
May 27, 2004 | 27.50 | 27.80 | 27.50 | 27.73 | 107,534 | +0.07(+0.27%) |
May 26, 2004 | 27.09 | 27.65 | 27.02 | 27.65 | 125,751 | +0.42(+1.55%) |
May 25, 2004 | 26.61 | 27.40 | 26.53 | 27.23 | 83,148 | +0.52(+1.96%) |
May 24, 2004 | 26.32 | 26.77 | 26.02 | 26.70 | 125,457 | +0.44(+1.66%) |
May 21, 2004 | 25.95 | 26.27 | 25.90 | 26.27 | 98,573 | +0.19(+0.73%) |
May 20, 2004 | 25.94 | 26.08 | 25.87 | 26.08 | 75,803 | +0.07(+0.29%) |
May 19, 2004 | 26.58 | 26.76 | 25.91 | 26.00 | 102,099 | -0.55(-2.08%) |
May 18, 2004 | 26.49 | 27.17 | 26.32 | 26.55 | 122,519 | +0.04(+0.15%) |
May 17, 2004 | 26.28 | 26.60 | 25.90 | 26.51 | 76,831 | +0.16(+0.59%) |
May 14, 2004 | 26.55 | 26.68 | 26.11 | 26.36 | 82,560 | -0.20(-0.77%) |
May 13, 2004 | 26.91 | 26.91 | 26.48 | 26.56 | 69,926 | -0.22(-0.81%) |
May 12, 2004 | 26.87 | 27.02 | 26.22 | 26.78 | 96,663 | -0.24(-0.88%) |
May 11, 2004 | 26.70 | 27.19 | 26.70 | 27.02 | 78,888 | +0.22(+0.84%) |
May 10, 2004 | 26.98 | 27.23 | 26.75 | 26.79 | 79,035 | -0.25(-0.93%) |
May 07, 2004 | 27.43 | 27.80 | 27.04 | 27.04 | 119,727 | -0.47(-1.71%) |
May 06, 2004 | 27.79 | 27.92 | 27.28 | 27.51 | 85,498 | -0.30(-1.08%) |
May 05, 2004 | 27.60 | 28.05 | 27.60 | 27.81 | 77,712 | -0.10(-0.34%) |
May 04, 2004 | 27.87 | 27.96 | 27.64 | 27.91 | 103,568 | -0.14(-0.49%) |
May 03, 2004 | 28.11 | 28.24 | 27.82 | 28.05 | 118,846 | -0.07(-0.24%) |
Apr 30, 2004 | 28.15 | 28.32 | 27.92 | 28.11 | 142,938 | -0.19(-0.67%) |
Apr 29, 2004 | 28.56 | 28.74 | 28.08 | 28.30 | 141,469 | -0.26(-0.91%) |
Apr 28, 2004 | 28.89 | 28.98 | 28.43 | 28.56 | 76,978 | -0.35(-1.22%) |
Apr 27, 2004 | 29.47 | 29.73 | 28.88 | 28.92 | 138,091 | -0.55(-1.87%) |
Apr 26, 2004 | 29.20 | 29.94 | 29.20 | 29.47 | 117,818 | +0.17(+0.58%) |
Apr 23, 2004 | 29.08 | 29.41 | 29.08 | 29.30 | 118,846 | +0.16(+0.56%) |
Apr 22, 2004 | 28.71 | 29.23 | 28.53 | 29.13 | 167,765 | +0.50(+1.74%) |
Apr 21, 2004 | 28.26 | 28.81 | 28.26 | 28.64 | 152,928 | +0.31(+1.08%) |
Apr 20, 2004 | 28.80 | 29.24 | 28.28 | 28.33 | 110,179 | -0.72(-2.48%) |
Apr 19, 2004 | 29.17 | 29.17 | 28.64 | 29.05 | 81,973 | -0.16(-0.54%) |
Apr 16, 2004 | 28.98 | 29.27 | 28.85 | 29.21 | 71,396 | +0.25(+0.87%) |
Apr 15, 2004 | 29.09 | 29.09 | 28.59 | 28.96 | 96,076 | -0.07(-0.26%) |
Apr 14, 2004 | 28.37 | 29.07 | 28.05 | 29.03 | 342,142 | +0.71(+2.50%) |
Apr 13, 2004 | 28.21 | 28.55 | 28.09 | 28.32 | 84,323 | +0.07(+0.27%) |
Apr 12, 2004 | 28.73 | 28.73 | 27.97 | 28.25 | 95,929 | -0.11(-0.38%) |
Apr 08, 2004 | 28.59 | 28.77 | 28.35 | 28.36 | 58,909 | -0.27(-0.93%) |
Apr 07, 2004 | 28.35 | 28.91 | 27.85 | 28.62 | 164,974 | +0.70(+2.51%) |
Apr 06, 2004 | 28.27 | 28.32 | 27.91 | 27.92 | 91,668 | -0.42(-1.49%) |
Apr 05, 2004 | 27.92 | 28.35 | 27.77 | 28.34 | 77,566 | +0.42(+1.49%) |
Apr 02, 2004 | 28.05 | 28.34 | 27.88 | 27.93 | 117,818 | +0.03(+0.10%) |