Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.70 | 28.03 | 27.62 | 27.82 | 579,896 | +0.40(+1.45%) |
Jun 29, 2004 | 27.35 | 27.49 | 27.28 | 27.42 | 416,280 | -0.18(-0.65%) |
Jun 28, 2004 | 27.94 | 27.94 | 27.44 | 27.60 | 807,760 | +0.02(+0.09%) |
Jun 25, 2004 | 27.67 | 27.71 | 27.38 | 27.58 | 650,635 | +0.38(+1.39%) |
Jun 24, 2004 | 27.28 | 27.55 | 27.17 | 27.20 | 1,066,749 | +0.61(+2.31%) |
Jun 23, 2004 | 26.13 | 26.65 | 26.08 | 26.59 | 1,298,941 | +0.52(+1.98%) |
Jun 22, 2004 | 26.10 | 26.12 | 25.88 | 26.07 | 738,186 | -0.04(-0.16%) |
Jun 21, 2004 | 26.19 | 26.31 | 26.02 | 26.11 | 977,202 | -0.39(-1.47%) |
Jun 18, 2004 | 26.47 | 26.71 | 26.36 | 26.50 | 1,477,870 | -0.65(-2.39%) |
Jun 17, 2004 | 26.95 | 27.22 | 26.89 | 27.15 | 1,776,474 | -0.55(-1.97%) |
Jun 16, 2004 | 27.52 | 27.79 | 27.50 | 27.70 | 1,095,045 | -0.09(-0.32%) |
Jun 15, 2004 | 27.52 | 27.87 | 27.50 | 27.79 | 748,339 | +0.13(+0.46%) |
Jun 14, 2004 | 28.24 | 28.24 | 27.65 | 27.66 | 761,322 | -0.87(-3.05%) |
Jun 10, 2004 | 28.48 | 28.56 | 28.33 | 28.53 | 327,564 | +0.50(+1.80%) |
Jun 09, 2004 | 28.30 | 28.44 | 27.96 | 28.03 | 423,770 | -0.58(-2.02%) |
Jun 08, 2004 | 28.54 | 28.80 | 28.38 | 28.60 | 466,879 | -0.22(-0.77%) |
Jun 07, 2004 | 28.54 | 28.89 | 28.31 | 28.83 | 817,580 | +0.76(+2.72%) |
Jun 04, 2004 | 28.00 | 28.41 | 27.88 | 28.06 | 392,811 | +0.02(+0.06%) |
Jun 03, 2004 | 28.48 | 28.48 | 27.75 | 28.05 | 795,942 | -0.85(-2.95%) |
Jun 02, 2004 | 29.13 | 29.13 | 28.87 | 28.90 | 512,652 | -0.08(-0.29%) |
Jun 01, 2004 | 28.69 | 29.14 | 28.66 | 28.98 | 756,661 | +0.44(+1.56%) |
May 28, 2004 | 28.81 | 28.98 | 28.46 | 28.54 | 353,530 | -0.13(-0.44%) |
May 27, 2004 | 28.94 | 28.96 | 28.54 | 28.66 | 1,343,715 | +0.32(+1.14%) |
May 26, 2004 | 28.39 | 28.66 | 28.09 | 28.34 | 969,878 | +0.29(+1.05%) |
May 25, 2004 | 28.03 | 28.16 | 27.83 | 28.05 | 709,890 | +0.36(+1.30%) |
May 24, 2004 | 27.31 | 27.79 | 27.22 | 27.68 | 981,696 | +1.02(+3.83%) |
May 21, 2004 | 26.86 | 27.04 | 26.64 | 26.66 | 629,830 | +0.50(+1.91%) |
May 20, 2004 | 26.62 | 26.78 | 26.15 | 26.16 | 375,168 | -0.34(-1.29%) |
May 19, 2004 | 26.47 | 27.14 | 26.23 | 26.51 | 1,505,001 | +0.90(+3.50%) |
May 18, 2004 | 25.41 | 25.65 | 25.38 | 25.61 | 686,421 | +0.60(+2.40%) |
May 17, 2004 | 25.02 | 25.14 | 24.80 | 25.01 | 1,569,415 | -1.51(-5.71%) |
May 14, 2004 | 26.34 | 26.72 | 26.24 | 26.53 | 502,332 | -0.39(-1.45%) |
May 13, 2004 | 26.86 | 27.22 | 26.85 | 26.92 | 425,434 | +0.08(+0.29%) |
May 12, 2004 | 27.16 | 27.22 | 26.18 | 26.84 | 824,238 | -0.23(-0.84%) |
May 11, 2004 | 26.34 | 27.16 | 26.27 | 27.07 | 666,614 | +0.94(+3.61%) |
May 10, 2004 | 26.44 | 26.55 | 25.25 | 26.12 | 1,753,670 | -1.57(-5.68%) |
May 07, 2004 | 28.06 | 28.16 | 27.64 | 27.70 | 1,110,025 | -0.14(-0.52%) |
May 06, 2004 | 27.86 | 28.30 | 27.55 | 27.84 | 810,257 | -0.02(-0.09%) |
May 05, 2004 | 27.82 | 28.08 | 27.67 | 27.86 | 1,148,141 | -0.27(-0.96%) |
May 04, 2004 | 27.25 | 28.23 | 27.16 | 28.14 | 1,847,712 | +1.44(+5.40%) |
May 03, 2004 | 26.13 | 26.72 | 26.06 | 26.69 | 854,198 | +0.86(+3.33%) |
Apr 30, 2004 | 25.83 | 26.13 | 25.69 | 25.83 | 882,993 | -0.09(-0.35%) |
Apr 29, 2004 | 26.44 | 26.45 | 25.55 | 25.92 | 1,404,967 | -0.67(-2.51%) |
Apr 28, 2004 | 26.92 | 27.10 | 26.53 | 26.59 | 1,372,843 | -0.56(-2.08%) |
Apr 27, 2004 | 26.89 | 27.56 | 26.89 | 27.16 | 864,684 | +0.08(+0.29%) |
Apr 26, 2004 | 27.04 | 27.17 | 26.87 | 27.08 | 876,336 | -0.71(-2.55%) |
Apr 23, 2004 | 28.12 | 28.12 | 27.64 | 27.79 | 490,681 | -0.09(-0.32%) |
Apr 22, 2004 | 26.68 | 27.97 | 26.67 | 27.88 | 1,765,322 | +1.12(+4.18%) |
Apr 21, 2004 | 26.44 | 27.04 | 26.44 | 26.76 | 2,223,047 | -1.01(-3.63%) |
Apr 20, 2004 | 28.00 | 28.18 | 27.55 | 27.77 | 1,790,455 | -0.96(-3.35%) |
Apr 19, 2004 | 28.77 | 28.80 | 28.48 | 28.73 | 613,684 | -0.26(-0.89%) |
Apr 16, 2004 | 28.87 | 29.04 | 28.87 | 28.99 | 979,033 | +0.24(+0.84%) |
Apr 15, 2004 | 29.14 | 29.25 | 28.32 | 28.75 | 1,559,595 | -0.52(-1.79%) |
Apr 14, 2004 | 29.45 | 29.69 | 29.11 | 29.27 | 865,850 | -0.69(-2.31%) |
Apr 13, 2004 | 30.40 | 30.43 | 29.83 | 29.96 | 994,845 | -0.55(-1.81%) |
Apr 12, 2004 | 30.25 | 30.63 | 30.24 | 30.51 | 526,301 | +0.45(+1.50%) |
Apr 08, 2004 | 30.37 | 30.41 | 30.04 | 30.06 | 468,045 | -0.01(-0.02%) |
Apr 07, 2004 | 30.07 | 30.29 | 29.95 | 30.07 | 576,234 | -0.22(-0.73%) |
Apr 06, 2004 | 30.49 | 30.50 | 30.13 | 30.29 | 620,509 | -0.32(-1.06%) |
Apr 05, 2004 | 30.76 | 30.82 | 30.45 | 30.62 | 419,110 | +0.11(+0.37%) |
Apr 02, 2004 | 30.63 | 30.76 | 30.34 | 30.50 | 721,874 | +0.35(+1.16%) |