Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 25.76 | 25.49 | 25.63 | 23,707,854 | -0.09(-0.36%) |
Jun 29, 2004 | 25.54 | 25.83 | 25.53 | 25.72 | 19,016,946 | +0.11(+0.43%) |
Jun 28, 2004 | 25.68 | 25.75 | 25.39 | 25.61 | 23,635,084 | +0.07(+0.29%) |
Jun 25, 2004 | 26.13 | 26.13 | 25.54 | 25.54 | 37,495,912 | -0.59(-2.25%) |
Jun 24, 2004 | 26.15 | 26.28 | 26.12 | 26.13 | 17,335,434 | -0.11(-0.42%) |
Jun 23, 2004 | 25.92 | 26.24 | 25.87 | 26.24 | 25,221,476 | +0.32(+1.25%) |
Jun 22, 2004 | 25.64 | 25.97 | 25.63 | 25.91 | 18,133,654 | +0.10(+0.38%) |
Jun 21, 2004 | 25.91 | 25.97 | 25.77 | 25.82 | 16,773,370 | -0.14(-0.56%) |
Jun 18, 2004 | 25.84 | 25.96 | 25.77 | 25.96 | 25,634,188 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.77 | 25.84 | 15,642,485 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.89 | 25.54 | 25.82 | 20,982,090 | +0.38(+1.47%) |
Jun 15, 2004 | 25.40 | 25.65 | 25.35 | 25.44 | 21,961,368 | +0.13(+0.52%) |
Jun 14, 2004 | 25.39 | 25.44 | 25.23 | 25.31 | 16,219,969 | -0.08(-0.30%) |
Jun 10, 2004 | 25.19 | 25.48 | 25.18 | 25.38 | 15,819,559 | +0.31(+1.22%) |
Jun 09, 2004 | 25.02 | 25.22 | 24.88 | 25.08 | 20,194,264 | -0.25(-1.00%) |
Jun 08, 2004 | 25.39 | 25.53 | 25.23 | 25.33 | 22,260,420 | -0.06(-0.25%) |
Jun 07, 2004 | 25.39 | 25.39 | 25.18 | 25.39 | 18,916,800 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.94 | 25.03 | 17,363,502 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,997,602 | -0.13(-0.53%) |
Jun 02, 2004 | 25.31 | 25.39 | 25.23 | 25.27 | 23,535,286 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.31 | 25.04 | 25.22 | 17,327,464 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.85 | 24.96 | 17,757,328 | -0.07(-0.28%) |
May 27, 2004 | 25.19 | 25.22 | 24.82 | 25.03 | 18,394,586 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.29 | 24.98 | 25.14 | 17,363,848 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.29 | 24.82 | 25.29 | 21,890,678 | +0.59(+2.38%) |
May 24, 2004 | 24.62 | 24.85 | 24.53 | 24.70 | 20,149,910 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.98 | 24.50 | 24.59 | 29,213,270 | -0.07(-0.30%) |
May 20, 2004 | 24.56 | 24.86 | 24.54 | 24.66 | 14,436,925 | +0.07(+0.31%) |
May 19, 2004 | 24.70 | 24.89 | 24.49 | 24.59 | 23,704,216 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.85 | 24.56 | 24.64 | 19,828,334 | -0.21(-0.84%) |
May 17, 2004 | 24.99 | 25.13 | 24.82 | 24.85 | 17,724,408 | -0.13(-0.51%) |
May 14, 2004 | 24.70 | 25.14 | 24.66 | 24.97 | 18,443,274 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.94 | 24.56 | 24.66 | 17,761,486 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.39 | 24.82 | 23,169,354 | +0.23(+0.94%) |
May 11, 2004 | 24.41 | 24.61 | 24.24 | 24.59 | 19,555,100 | +0.32(+1.31%) |
May 10, 2004 | 24.60 | 24.73 | 24.00 | 24.27 | 28,242,654 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.28 | 24.85 | 24.96 | 17,356,052 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.53 | 25.11 | 25.30 | 19,965,212 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.39 | 24.94 | 25.39 | 22,791,816 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.33 | 24.96 | 25.12 | 22,755,778 | -0.09(-0.37%) |
May 03, 2004 | 24.76 | 25.22 | 24.72 | 25.21 | 21,452,324 | +0.65(+2.66%) |
Apr 30, 2004 | 24.76 | 25.08 | 24.56 | 24.56 | 22,847,086 | +0.01(+0.02%) |
Apr 29, 2004 | 24.96 | 25.23 | 24.53 | 24.55 | 23,444,322 | -0.33(-1.35%) |
Apr 28, 2004 | 25.21 | 25.28 | 24.89 | 24.89 | 20,442,896 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.85 | 25.25 | 23,153,068 | +0.43(+1.72%) |
Apr 26, 2004 | 24.96 | 25.07 | 24.80 | 24.82 | 16,419,048 | +0.02(+0.09%) |
Apr 23, 2004 | 24.96 | 24.96 | 24.69 | 24.80 | 13,787,017 | -0.19(-0.76%) |
Apr 22, 2004 | 24.64 | 25.14 | 24.59 | 24.99 | 17,747,798 | +0.20(+0.81%) |
Apr 21, 2004 | 24.56 | 24.81 | 24.47 | 24.79 | 18,821,160 | -0.20(-0.81%) |
Apr 20, 2004 | 25.23 | 25.23 | 24.64 | 24.99 | 17,955,366 | -0.25(-0.98%) |
Apr 19, 2004 | 25.31 | 25.31 | 25.09 | 25.24 | 12,320,177 | -0.07(-0.30%) |
Apr 16, 2004 | 25.24 | 25.34 | 25.14 | 25.31 | 17,807,920 | +0.10(+0.41%) |
Apr 15, 2004 | 24.99 | 25.30 | 24.53 | 25.21 | 20,807,786 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 24.99 | 24.54 | 24.99 | 20,011,126 | +0.28(+1.12%) |
Apr 13, 2004 | 25.04 | 25.07 | 24.70 | 24.71 | 21,400,344 | -0.17(-0.67%) |
Apr 12, 2004 | 24.64 | 25.03 | 24.59 | 24.88 | 17,240,658 | +0.38(+1.55%) |
Apr 08, 2004 | 24.37 | 24.78 | 24.33 | 24.50 | 21,211,836 | +0.32(+1.31%) |
Apr 07, 2004 | 24.25 | 24.40 | 24.17 | 24.18 | 17,576,962 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.47 | 24.24 | 24.35 | 12,907,190 | -0.03(-0.14%) |
Apr 05, 2004 | 24.22 | 24.43 | 24.21 | 24.39 | 14,985,647 | +0.20(+0.81%) |
Apr 02, 2004 | 24.23 | 24.23 | 24.01 | 24.19 | 19,528,244 | +0.23(+0.94%) |