Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 26.61 | 26.61 | 26.14 | 26.15 | 14,259 | +0.34(+1.32%) |
Jun 29, 2004 | 25.50 | 26.73 | 25.35 | 25.81 | 9,540 | +0.18(+0.68%) |
Jun 28, 2004 | 25.35 | 25.99 | 25.35 | 25.64 | 9,745 | +0.66(+2.65%) |
Jun 25, 2004 | 25.41 | 25.84 | 24.97 | 24.97 | 33,954 | -0.49(-1.91%) |
Jun 24, 2004 | 26.25 | 26.28 | 24.93 | 25.46 | 23,081 | -1.25(-4.67%) |
Jun 23, 2004 | 26.21 | 26.71 | 25.40 | 26.71 | 4,513 | +1.61(+6.41%) |
Jun 22, 2004 | 24.96 | 26.32 | 24.81 | 25.10 | 8,924 | +0.01(+0.04%) |
Jun 21, 2004 | 25.69 | 26.18 | 25.02 | 25.09 | 21,132 | -0.50(-1.94%) |
Jun 18, 2004 | 26.71 | 26.90 | 25.49 | 25.59 | 32,416 | -1.15(-4.30%) |
Jun 17, 2004 | 27.78 | 27.78 | 26.72 | 26.74 | 7,693 | -0.78(-2.83%) |
Jun 16, 2004 | 27.50 | 28.25 | 27.50 | 27.52 | 5,436 | -0.53(-1.88%) |
Jun 15, 2004 | 27.33 | 28.05 | 26.83 | 28.05 | 8,719 | +0.56(+2.02%) |
Jun 14, 2004 | 27.30 | 28.17 | 27.30 | 27.49 | 7,078 | -0.25(-0.91%) |
Jun 10, 2004 | 27.89 | 28.19 | 27.05 | 27.74 | 13,540 | +0.39(+1.43%) |
Jun 09, 2004 | 28.25 | 28.27 | 27.30 | 27.35 | 7,180 | -0.91(-3.21%) |
Jun 08, 2004 | 28.00 | 28.27 | 27.59 | 28.26 | 9,540 | -0.01(-0.03%) |
Jun 07, 2004 | 28.23 | 28.27 | 27.93 | 28.27 | 11,181 | +0.01(+0.03%) |
Jun 04, 2004 | 28.30 | 28.57 | 28.12 | 28.26 | 9,847 | +0.02(+0.07%) |
Jun 03, 2004 | 28.17 | 28.32 | 28.14 | 28.24 | 9,232 | -0.22(-0.79%) |
Jun 02, 2004 | 27.35 | 28.56 | 27.35 | 28.46 | 9,335 | +0.20(+0.72%) |
Jun 01, 2004 | 28.09 | 28.60 | 27.91 | 28.26 | 11,181 | +0.16(+0.56%) |
May 28, 2004 | 28.75 | 28.75 | 27.63 | 28.10 | 5,847 | +0.27(+0.98%) |
May 27, 2004 | 27.42 | 28.76 | 27.42 | 27.83 | 26,466 | -0.44(-1.55%) |
May 26, 2004 | 27.30 | 28.27 | 27.30 | 28.27 | 16,105 | +0.86(+3.13%) |
May 25, 2004 | 25.64 | 28.07 | 25.35 | 27.41 | 29,338 | +1.94(+7.62%) |
May 24, 2004 | 25.46 | 26.32 | 24.48 | 25.47 | 32,723 | -0.12(-0.46%) |
May 21, 2004 | 25.93 | 25.93 | 25.58 | 25.59 | 11,591 | -0.14(-0.53%) |
May 20, 2004 | 26.47 | 26.47 | 25.60 | 25.73 | 11,694 | -0.59(-2.26%) |
May 19, 2004 | 26.38 | 27.25 | 26.32 | 26.32 | 10,053 | -0.09(-0.33%) |
May 18, 2004 | 26.56 | 27.41 | 26.32 | 26.41 | 12,104 | -0.22(-0.84%) |
May 17, 2004 | 27.31 | 28.93 | 25.39 | 26.63 | 25,235 | -0.94(-3.39%) |
May 14, 2004 | 31.16 | 32.02 | 26.81 | 27.57 | 63,088 | -4.24(-13.33%) |
May 13, 2004 | 34.31 | 34.36 | 31.35 | 31.81 | 17,644 | -1.79(-5.34%) |
May 12, 2004 | 34.63 | 34.79 | 32.05 | 33.60 | 20,721 | -0.63(-1.85%) |
May 11, 2004 | 31.25 | 34.36 | 31.25 | 34.24 | 26,671 | +30.97(+948.01%) |
May 10, 2004 | 3.490 | 3.490 | 3.251 | 3.267 | 16,413 | -0.24(-6.91%) |
May 07, 2004 | 3.544 | 3.544 | 3.509 | 3.509 | 7,180 | -0.03(-0.79%) |
May 06, 2004 | 3.548 | 3.558 | 3.441 | 3.537 | 6,154 | +0.03(+0.79%) |
May 05, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
May 04, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.03(+0.84%) |
May 03, 2004 | 3.606 | 3.606 | 3.480 | 3.480 | 3,077 | -0.08(-2.19%) |
Apr 30, 2004 | 3.470 | 3.558 | 3.470 | 3.558 | 5,129 | +0.02(+0.55%) |
Apr 29, 2004 | 3.558 | 3.558 | 3.538 | 3.538 | 2,051 | -0.00(-0.05%) |
Apr 28, 2004 | 3.558 | 3.558 | 3.540 | 3.540 | 2,051 | -0.12(-3.16%) |
Apr 27, 2004 | 3.646 | 3.656 | 3.617 | 3.656 | 16,413 | +0.00(+0.05%) |
Apr 26, 2004 | 3.772 | 3.772 | 3.654 | 3.654 | 4,103 | -0.05(-1.37%) |
Apr 23, 2004 | 3.801 | 3.801 | 3.588 | 3.704 | 41,033 | +0.01(+0.18%) |
Apr 22, 2004 | 3.753 | 3.753 | 3.697 | 3.697 | 5,129 | -0.08(-2.02%) |
Apr 21, 2004 | 3.840 | 3.840 | 3.774 | 3.774 | 55,394 | +0.11(+2.95%) |
Apr 20, 2004 | 3.626 | 3.688 | 3.617 | 3.665 | 38,981 | +0.06(+1.62%) |
Apr 19, 2004 | 3.462 | 3.621 | 3.415 | 3.607 | 29,749 | +0.13(+3.64%) |
Apr 16, 2004 | 3.461 | 3.480 | 3.364 | 3.480 | 6,154 | -0.03(-0.83%) |
Apr 15, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
Apr 14, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.06(+1.84%) |
Apr 13, 2004 | 3.500 | 3.502 | 3.446 | 3.446 | 4,103 | -0.07(-2.07%) |
Apr 12, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 2,051 | +0.07(+1.89%) |
Apr 08, 2004 | 3.496 | 3.509 | 3.446 | 3.454 | 6,154 | -0.02(-0.49%) |
Apr 07, 2004 | 3.577 | 3.607 | 3.471 | 3.471 | 46,162 | -0.07(-1.91%) |
Apr 06, 2004 | 3.546 | 3.546 | 3.538 | 3.538 | 2,051 | -0.01(-0.22%) |
Apr 05, 2004 | 3.511 | 3.546 | 3.511 | 3.546 | 11,284 | +0.02(+0.52%) |
Apr 02, 2004 | 3.502 | 3.528 | 3.480 | 3.528 | 14,361 | +0.02(+0.53%) |