Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.64 | 29.08 | 28.00 | 28.60 | 3,335 | +0.09(+0.31%) |
Jun 29, 2004 | 27.67 | 29.02 | 27.67 | 28.52 | 16,677 | +0.18(+0.64%) |
Jun 28, 2004 | 28.33 | 29.13 | 27.99 | 28.33 | 7,706 | -0.58(-2.01%) |
Jun 25, 2004 | 28.59 | 28.93 | 27.39 | 28.92 | 37,611 | +0.63(+2.21%) |
Jun 24, 2004 | 28.43 | 28.44 | 27.94 | 28.29 | 9,546 | +0.47(+1.69%) |
Jun 23, 2004 | 28.60 | 28.60 | 27.82 | 27.82 | 5,635 | -0.78(-2.74%) |
Jun 22, 2004 | 28.40 | 28.60 | 27.93 | 28.60 | 2,070 | +0.10(+0.37%) |
Jun 21, 2004 | 27.57 | 28.52 | 27.57 | 28.50 | 2,990 | +0.95(+3.44%) |
Jun 18, 2004 | 27.11 | 27.58 | 26.96 | 27.55 | 12,077 | +0.53(+1.96%) |
Jun 17, 2004 | 27.28 | 27.54 | 26.58 | 27.02 | 2,645 | +0.16(+0.58%) |
Jun 16, 2004 | 26.73 | 26.86 | 26.37 | 26.86 | 11,962 | +0.11(+0.42%) |
Jun 15, 2004 | 27.40 | 27.64 | 26.08 | 26.75 | 19,093 | -0.97(-3.51%) |
Jun 14, 2004 | 28.86 | 28.86 | 27.61 | 27.73 | 4,715 | +0.03(+0.13%) |
Jun 10, 2004 | 27.69 | 28.37 | 27.69 | 27.69 | 5,866 | -0.32(-1.15%) |
Jun 09, 2004 | 27.78 | 28.27 | 27.64 | 28.01 | 2,415 | +0.21(+0.75%) |
Jun 08, 2004 | 28.29 | 28.88 | 27.75 | 27.80 | 4,140 | -1.07(-3.70%) |
Jun 07, 2004 | 28.22 | 28.90 | 28.22 | 28.87 | 2,185 | +0.57(+2.03%) |
Jun 04, 2004 | 28.60 | 28.60 | 28.30 | 28.30 | 575 | +0.09(+0.31%) |
Jun 03, 2004 | 28.70 | 28.70 | 28.21 | 28.21 | 3,450 | -0.70(-2.41%) |
Jun 02, 2004 | 28.55 | 29.13 | 28.55 | 28.91 | 11,501 | +0.38(+1.34%) |
Jun 01, 2004 | 28.43 | 28.53 | 28.42 | 28.53 | 1,265 | +0.13(+0.46%) |
May 28, 2004 | 28.10 | 28.43 | 28.10 | 28.40 | 3,795 | +0.30(+1.07%) |
May 27, 2004 | 27.81 | 28.13 | 27.63 | 28.10 | 21,968 | +0.40(+1.43%) |
May 26, 2004 | 27.71 | 27.71 | 27.70 | 27.70 | 1,265 | +0.31(+1.14%) |
May 25, 2004 | 27.39 | 27.69 | 27.37 | 27.39 | 3,910 | +0.00(+0.00%) |
May 24, 2004 | 27.73 | 27.99 | 27.12 | 27.39 | 3,220 | -0.05(-0.19%) |
May 21, 2004 | 28.00 | 28.00 | 27.44 | 27.44 | 4,830 | -0.08(-0.28%) |
May 20, 2004 | 28.06 | 28.08 | 27.32 | 27.52 | 3,910 | -0.05(-0.19%) |
May 19, 2004 | 27.39 | 27.95 | 27.10 | 27.57 | 11,271 | +0.36(+1.31%) |
May 18, 2004 | 27.39 | 27.39 | 27.02 | 27.21 | 3,105 | +0.23(+0.84%) |
May 17, 2004 | 27.17 | 27.28 | 26.08 | 26.99 | 9,086 | -0.23(-0.83%) |
May 14, 2004 | 27.65 | 27.65 | 26.99 | 27.21 | 8,051 | +0.22(+0.80%) |
May 13, 2004 | 27.09 | 27.46 | 27.00 | 27.00 | 14,607 | +0.04(+0.16%) |
May 12, 2004 | 27.10 | 27.10 | 26.18 | 26.95 | 4,830 | +0.00(+0.00%) |
May 11, 2004 | 26.90 | 27.26 | 26.44 | 26.95 | 17,713 | -0.49(-1.77%) |
May 10, 2004 | 27.82 | 27.82 | 26.46 | 27.44 | 3,220 | +0.10(+0.35%) |
May 07, 2004 | 27.33 | 27.81 | 26.88 | 27.34 | 10,121 | +0.24(+0.90%) |
May 06, 2004 | 28.22 | 28.22 | 26.95 | 27.10 | 5,405 | -1.00(-3.56%) |
May 05, 2004 | 28.73 | 28.73 | 27.92 | 28.10 | 3,335 | -0.30(-1.07%) |
May 04, 2004 | 28.41 | 28.67 | 28.36 | 28.40 | 2,185 | -0.29(-1.00%) |
May 03, 2004 | 29.00 | 29.00 | 28.34 | 28.69 | 7,361 | +0.22(+0.76%) |
Apr 30, 2004 | 29.04 | 29.29 | 28.34 | 28.47 | 23,118 | +0.23(+0.80%) |
Apr 29, 2004 | 27.82 | 28.68 | 26.95 | 28.25 | 29,215 | -0.01(-0.03%) |
Apr 28, 2004 | 26.73 | 28.26 | 26.73 | 28.26 | 21,393 | +0.22(+0.78%) |
Apr 27, 2004 | 26.52 | 28.22 | 26.26 | 28.04 | 44,167 | +1.65(+6.26%) |
Apr 26, 2004 | 26.41 | 26.48 | 26.31 | 26.39 | 13,112 | -0.03(-0.10%) |
Apr 23, 2004 | 26.52 | 26.52 | 26.19 | 26.41 | 5,750 | +0.06(+0.23%) |
Apr 22, 2004 | 26.63 | 26.63 | 26.27 | 26.35 | 7,476 | +0.25(+0.97%) |
Apr 21, 2004 | 26.07 | 26.40 | 25.87 | 26.10 | 3,565 | +0.04(+0.17%) |
Apr 20, 2004 | 26.07 | 26.07 | 25.87 | 26.06 | 5,981 | -0.02(-0.07%) |
Apr 19, 2004 | 26.08 | 26.08 | 25.87 | 26.07 | 7,591 | -0.01(-0.03%) |
Apr 16, 2004 | 26.10 | 26.25 | 26.08 | 26.08 | 11,041 | -0.17(-0.66%) |
Apr 15, 2004 | 27.47 | 27.72 | 26.26 | 26.26 | 16,217 | -1.50(-5.39%) |
Apr 14, 2004 | 28.26 | 28.42 | 27.57 | 27.75 | 12,077 | -0.51(-1.81%) |
Apr 13, 2004 | 28.46 | 28.46 | 28.26 | 28.26 | 10,581 | -0.27(-0.94%) |
Apr 12, 2004 | 28.33 | 29.00 | 28.33 | 28.53 | 67,746 | -0.08(-0.27%) |
Apr 08, 2004 | 28.60 | 28.79 | 28.26 | 28.61 | 11,616 | +0.22(+0.77%) |
Apr 07, 2004 | 28.69 | 28.69 | 28.39 | 28.40 | 5,175 | -0.31(-1.09%) |
Apr 06, 2004 | 28.70 | 29.14 | 28.60 | 28.71 | 8,051 | -0.42(-1.43%) |
Apr 05, 2004 | 28.74 | 29.13 | 28.71 | 29.13 | 2,760 | +0.11(+0.39%) |
Apr 02, 2004 | 29.30 | 29.33 | 28.71 | 29.01 | 2,760 | -0.17(-0.60%) |