Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.46 | 25.61 | 25.33 | 25.56 | 6,350,545 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,740,447 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.88 | 25.53 | 25.62 | 5,599,428 | -0.01(-0.04%) |
Jun 25, 2004 | 25.65 | 25.81 | 25.62 | 25.63 | 4,986,630 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,613 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,145 | +0.35(+1.38%) |
Jun 22, 2004 | 25.47 | 25.62 | 25.35 | 25.59 | 5,483,323 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,362 | -0.40(-1.52%) |
Jun 18, 2004 | 26.07 | 26.23 | 26.01 | 26.01 | 7,179,415 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,020 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.77 | 25.55 | 25.64 | 8,485,278 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,088 | +0.39(+1.58%) |
Jun 14, 2004 | 24.96 | 25.02 | 24.78 | 24.83 | 7,375,996 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,546,615 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.13 | 25.24 | 7,965,322 | -0.41(-1.58%) |
Jun 08, 2004 | 25.89 | 25.98 | 25.58 | 25.65 | 8,156,873 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.77 | 25.58 | 25.75 | 6,316,804 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.34 | 25.41 | 7,528,777 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,441,871 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.66 | 25.70 | 10,413,998 | +0.24(+0.96%) |
Jun 01, 2004 | 25.51 | 25.54 | 25.34 | 25.46 | 7,033,970 | +0.17(+0.66%) |
May 28, 2004 | 25.43 | 25.47 | 25.17 | 25.29 | 5,601,943 | -0.22(-0.86%) |
May 27, 2004 | 25.68 | 25.69 | 25.41 | 25.51 | 6,934,421 | -0.05(-0.19%) |
May 26, 2004 | 25.89 | 25.91 | 25.50 | 25.56 | 8,182,232 | -0.10(-0.41%) |
May 25, 2004 | 25.65 | 25.76 | 25.60 | 25.66 | 9,622,223 | +0.62(+2.50%) |
May 24, 2004 | 24.85 | 25.11 | 24.82 | 25.04 | 5,566,944 | +0.45(+1.84%) |
May 21, 2004 | 24.84 | 24.89 | 24.43 | 24.58 | 4,332,756 | +0.06(+0.23%) |
May 20, 2004 | 24.72 | 24.80 | 24.53 | 24.53 | 4,194,436 | -0.19(-0.77%) |
May 19, 2004 | 24.69 | 25.00 | 24.60 | 24.72 | 7,387,942 | +0.23(+0.95%) |
May 18, 2004 | 24.75 | 24.76 | 24.48 | 24.48 | 5,630,026 | -0.55(-2.21%) |
May 17, 2004 | 25.21 | 25.27 | 24.97 | 25.04 | 10,617,285 | -0.22(-0.87%) |
May 14, 2004 | 25.18 | 25.33 | 25.12 | 25.26 | 5,710,712 | +0.25(+1.01%) |
May 13, 2004 | 25.02 | 25.25 | 24.95 | 25.00 | 5,124,531 | -0.01(-0.06%) |
May 12, 2004 | 24.92 | 25.05 | 24.81 | 25.02 | 8,410,250 | -0.11(-0.42%) |
May 11, 2004 | 24.69 | 25.15 | 24.67 | 25.12 | 8,593,209 | +0.21(+0.82%) |
May 10, 2004 | 25.19 | 25.24 | 24.92 | 24.92 | 8,862,513 | -0.83(-3.22%) |
May 07, 2004 | 25.81 | 25.98 | 25.61 | 25.75 | 7,817,571 | -0.28(-1.06%) |
May 06, 2004 | 26.22 | 26.24 | 25.83 | 26.02 | 11,430,856 | +0.06(+0.22%) |
May 05, 2004 | 25.78 | 26.05 | 25.75 | 25.97 | 10,121,850 | +0.44(+1.72%) |
May 04, 2004 | 25.59 | 25.69 | 25.38 | 25.53 | 5,985,675 | +0.10(+0.41%) |
May 03, 2004 | 25.24 | 25.48 | 25.18 | 25.42 | 6,053,577 | +0.18(+0.72%) |
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,976,965 | +0.41(+1.63%) |
Apr 29, 2004 | 25.34 | 25.44 | 24.84 | 24.84 | 7,475,964 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,722,541 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,028 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.48 | 25.22 | 25.25 | 4,882,471 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.06 | 25.30 | 4,432,723 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,963,670 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.03 | 7,572,368 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,026 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,366,917 | -0.15(-0.59%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.66 | 25.89 | 6,047,709 | +0.04(+0.17%) |
Apr 15, 2004 | 25.59 | 25.88 | 25.59 | 25.84 | 6,755,444 | +0.55(+2.17%) |
Apr 14, 2004 | 25.27 | 25.45 | 25.24 | 25.29 | 5,636,104 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 6,192,735 | -0.09(-0.35%) |
Apr 12, 2004 | 25.46 | 25.80 | 25.46 | 25.67 | 8,403,334 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,167 | -0.04(-0.15%) |
Apr 07, 2004 | 25.38 | 25.66 | 25.28 | 25.57 | 9,256,933 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,118,731 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.27 | 24.89 | 25.27 | 9,524,561 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,342,976 | +0.53(+2.20%) |