Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.65 | 23.83 | 23.55 | 23.79 | 3,876,016 | +0.05(+0.20%) |
Jun 29, 2004 | 24.01 | 24.05 | 23.70 | 23.74 | 5,025,281 | -0.26(-1.08%) |
Jun 28, 2004 | 24.27 | 24.40 | 23.97 | 24.00 | 3,117,881 | -0.26(-1.07%) |
Jun 25, 2004 | 24.61 | 24.72 | 24.17 | 24.26 | 3,514,741 | -0.34(-1.40%) |
Jun 24, 2004 | 24.63 | 24.76 | 24.54 | 24.61 | 3,387,179 | +0.00(+0.00%) |
Jun 23, 2004 | 24.61 | 24.68 | 24.33 | 24.61 | 3,907,982 | -0.19(-0.75%) |
Jun 22, 2004 | 24.68 | 24.83 | 24.55 | 24.79 | 2,249,675 | +0.11(+0.43%) |
Jun 21, 2004 | 24.92 | 24.94 | 24.67 | 24.68 | 1,616,690 | -0.27(-1.09%) |
Jun 18, 2004 | 25.00 | 25.15 | 24.84 | 24.96 | 2,161,166 | -0.01(-0.03%) |
Jun 17, 2004 | 25.15 | 25.15 | 24.78 | 24.96 | 1,854,927 | -0.18(-0.71%) |
Jun 16, 2004 | 25.00 | 25.18 | 24.96 | 25.14 | 1,526,522 | +0.16(+0.64%) |
Jun 15, 2004 | 25.12 | 25.16 | 24.84 | 24.98 | 2,395,633 | +0.02(+0.08%) |
Jun 14, 2004 | 25.13 | 25.24 | 24.94 | 24.96 | 1,604,929 | -0.15(-0.61%) |
Jun 10, 2004 | 25.09 | 25.22 | 25.02 | 25.12 | 2,510,529 | +0.09(+0.37%) |
Jun 09, 2004 | 25.10 | 25.19 | 24.98 | 25.02 | 1,511,896 | -0.07(-0.29%) |
Jun 08, 2004 | 24.64 | 25.11 | 24.61 | 25.10 | 2,528,322 | +0.30(+1.20%) |
Jun 07, 2004 | 24.68 | 24.84 | 24.57 | 24.80 | 1,342,417 | +0.15(+0.62%) |
Jun 04, 2004 | 24.73 | 24.84 | 24.61 | 24.64 | 1,614,278 | -0.07(-0.27%) |
Jun 03, 2004 | 24.78 | 25.02 | 24.71 | 24.71 | 1,448,115 | -0.17(-0.69%) |
Jun 02, 2004 | 24.96 | 24.96 | 24.53 | 24.88 | 3,490,314 | +0.00(+0.00%) |
Jun 01, 2004 | 24.87 | 24.90 | 24.71 | 24.88 | 2,497,562 | +0.01(+0.05%) |
May 28, 2004 | 24.84 | 24.94 | 24.77 | 24.87 | 2,412,671 | +0.17(+0.67%) |
May 27, 2004 | 24.45 | 24.72 | 24.28 | 24.70 | 4,142,600 | +0.25(+1.03%) |
May 26, 2004 | 24.53 | 24.59 | 24.41 | 24.45 | 2,279,681 | -0.05(-0.19%) |
May 25, 2004 | 24.20 | 24.59 | 24.07 | 24.50 | 2,874,820 | +0.31(+1.26%) |
May 24, 2004 | 24.35 | 24.62 | 24.17 | 24.19 | 5,232,154 | -0.34(-1.38%) |
May 21, 2004 | 25.11 | 25.11 | 24.41 | 24.53 | 6,106,693 | -0.57(-2.27%) |
May 20, 2004 | 25.27 | 25.35 | 25.10 | 25.10 | 2,320,995 | -0.11(-0.42%) |
May 19, 2004 | 25.43 | 25.47 | 25.19 | 25.21 | 2,170,967 | -0.09(-0.34%) |
May 18, 2004 | 25.14 | 25.46 | 25.12 | 25.29 | 1,521,848 | +0.16(+0.63%) |
May 17, 2004 | 25.12 | 25.24 | 24.90 | 25.14 | 1,844,523 | -0.09(-0.34%) |
May 14, 2004 | 25.23 | 25.45 | 25.20 | 25.22 | 2,874,669 | +0.02(+0.08%) |
May 13, 2004 | 25.11 | 25.35 | 25.08 | 25.20 | 3,373,759 | +0.11(+0.42%) |
May 12, 2004 | 25.29 | 25.29 | 24.91 | 25.10 | 3,189,201 | -0.20(-0.79%) |
May 11, 2004 | 25.13 | 25.37 | 25.12 | 25.29 | 3,170,504 | +0.17(+0.66%) |
May 10, 2004 | 25.22 | 25.47 | 25.02 | 25.13 | 2,107,337 | -0.11(-0.45%) |
May 07, 2004 | 25.33 | 25.48 | 25.08 | 25.24 | 2,156,039 | -0.19(-0.76%) |
May 06, 2004 | 25.49 | 25.63 | 25.23 | 25.43 | 1,833,968 | -0.05(-0.18%) |
May 05, 2004 | 25.56 | 25.63 | 25.47 | 25.48 | 2,161,920 | -0.12(-0.47%) |
May 04, 2004 | 25.90 | 25.90 | 25.51 | 25.60 | 2,862,606 | -0.32(-1.25%) |
May 03, 2004 | 25.35 | 25.94 | 25.22 | 25.92 | 2,533,750 | +0.56(+2.20%) |
Apr 30, 2004 | 25.61 | 25.67 | 25.34 | 25.37 | 3,407,233 | -0.23(-0.88%) |
Apr 29, 2004 | 25.63 | 25.83 | 25.52 | 25.59 | 2,403,172 | -0.13(-0.52%) |
Apr 28, 2004 | 25.98 | 26.03 | 25.54 | 25.73 | 2,715,141 | -0.38(-1.47%) |
Apr 27, 2004 | 25.80 | 26.35 | 25.80 | 26.11 | 3,080,336 | +0.21(+0.82%) |
Apr 26, 2004 | 25.90 | 26.16 | 25.26 | 25.90 | 3,081,090 | -0.10(-0.38%) |
Apr 23, 2004 | 25.87 | 26.03 | 25.63 | 26.00 | 1,844,372 | +0.20(+0.77%) |
Apr 22, 2004 | 25.40 | 25.89 | 25.28 | 25.80 | 1,825,072 | +0.33(+1.30%) |
Apr 21, 2004 | 25.30 | 25.50 | 25.21 | 25.47 | 1,944,039 | +0.08(+0.31%) |
Apr 20, 2004 | 25.53 | 25.65 | 25.39 | 25.39 | 1,624,682 | -0.06(-0.23%) |
Apr 19, 2004 | 25.27 | 25.52 | 25.23 | 25.45 | 1,310,149 | +0.03(+0.10%) |
Apr 16, 2004 | 25.23 | 25.49 | 24.57 | 25.42 | 2,225,399 | +0.36(+1.46%) |
Apr 15, 2004 | 25.12 | 25.12 | 24.70 | 25.06 | 2,599,189 | +0.05(+0.21%) |
Apr 14, 2004 | 25.04 | 25.16 | 24.84 | 25.00 | 2,735,949 | -0.03(-0.13%) |
Apr 13, 2004 | 25.27 | 25.29 | 24.99 | 25.04 | 2,765,502 | -0.05(-0.21%) |
Apr 12, 2004 | 25.23 | 25.35 | 25.08 | 25.09 | 2,327,328 | -0.07(-0.29%) |
Apr 08, 2004 | 25.53 | 25.55 | 25.05 | 25.16 | 2,148,199 | -0.18(-0.71%) |
Apr 07, 2004 | 25.48 | 25.66 | 25.33 | 25.34 | 2,757,963 | -0.21(-0.80%) |
Apr 06, 2004 | 25.40 | 25.82 | 25.22 | 25.55 | 2,567,374 | +0.01(+0.05%) |
Apr 05, 2004 | 25.27 | 25.53 | 25.14 | 25.53 | 2,389,451 | +0.23(+0.92%) |
Apr 02, 2004 | 25.61 | 25.61 | 25.14 | 25.30 | 4,738,794 | -0.48(-1.85%) |