Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.42 | 28.05 | 27.38 | 27.94 | 370,143 | +0.50(+1.83%) |
Jun 29, 2004 | 27.89 | 27.90 | 27.44 | 27.44 | 339,660 | -0.50(-1.77%) |
Jun 28, 2004 | 27.55 | 28.06 | 27.39 | 27.94 | 497,934 | +0.08(+0.30%) |
Jun 25, 2004 | 27.58 | 27.85 | 27.24 | 27.85 | 2,112,998 | +0.26(+0.93%) |
Jun 24, 2004 | 27.51 | 27.81 | 27.48 | 27.60 | 331,119 | +0.21(+0.78%) |
Jun 23, 2004 | 27.41 | 27.42 | 27.20 | 27.38 | 404,310 | -0.03(-0.11%) |
Jun 22, 2004 | 27.55 | 27.76 | 27.38 | 27.41 | 519,540 | -0.10(-0.35%) |
Jun 21, 2004 | 27.02 | 27.51 | 26.86 | 27.51 | 355,069 | +0.62(+2.31%) |
Jun 18, 2004 | 26.50 | 26.98 | 26.46 | 26.89 | 574,643 | +0.38(+1.44%) |
Jun 17, 2004 | 25.91 | 26.51 | 25.85 | 26.50 | 988,500 | +0.59(+2.28%) |
Jun 16, 2004 | 25.94 | 25.95 | 25.68 | 25.91 | 443,669 | -0.08(-0.30%) |
Jun 15, 2004 | 25.59 | 26.06 | 25.59 | 25.99 | 325,424 | +0.50(+1.94%) |
Jun 14, 2004 | 26.07 | 26.07 | 25.42 | 25.49 | 458,743 | -0.57(-2.18%) |
Jun 10, 2004 | 26.36 | 26.45 | 26.03 | 26.06 | 350,882 | -0.24(-0.91%) |
Jun 09, 2004 | 26.59 | 26.65 | 26.26 | 26.30 | 260,775 | -0.29(-1.08%) |
Jun 08, 2004 | 26.68 | 26.72 | 26.54 | 26.59 | 276,016 | -0.15(-0.56%) |
Jun 07, 2004 | 26.57 | 26.78 | 26.51 | 26.74 | 139,180 | +0.19(+0.70%) |
Jun 04, 2004 | 26.63 | 26.95 | 26.50 | 26.55 | 176,027 | +0.04(+0.16%) |
Jun 03, 2004 | 26.99 | 27.07 | 26.51 | 26.51 | 207,012 | -0.36(-1.33%) |
Jun 02, 2004 | 26.64 | 26.93 | 26.54 | 26.87 | 381,364 | +0.30(+1.12%) |
Jun 01, 2004 | 27.17 | 27.17 | 26.46 | 26.57 | 371,985 | -0.60(-2.20%) |
May 28, 2004 | 26.65 | 27.17 | 26.59 | 27.17 | 262,282 | +0.52(+1.95%) |
May 27, 2004 | 26.78 | 26.87 | 26.43 | 26.65 | 308,341 | +0.17(+0.63%) |
May 26, 2004 | 26.42 | 26.84 | 26.22 | 26.48 | 354,064 | +0.11(+0.41%) |
May 25, 2004 | 25.95 | 26.37 | 25.95 | 26.37 | 438,309 | +0.42(+1.63%) |
May 24, 2004 | 25.91 | 26.12 | 25.76 | 25.95 | 226,440 | +0.16(+0.60%) |
May 21, 2004 | 25.85 | 26.44 | 25.70 | 25.79 | 442,664 | +0.09(+0.35%) |
May 20, 2004 | 25.43 | 25.82 | 25.41 | 25.70 | 323,247 | +0.25(+0.99%) |
May 19, 2004 | 25.48 | 25.96 | 25.35 | 25.45 | 732,582 | +0.10(+0.38%) |
May 18, 2004 | 24.92 | 25.58 | 24.84 | 25.36 | 859,536 | +0.50(+2.02%) |
May 17, 2004 | 24.60 | 24.96 | 23.97 | 24.86 | 291,090 | +0.21(+0.87%) |
May 14, 2004 | 24.48 | 24.98 | 24.25 | 24.64 | 184,234 | +0.13(+0.51%) |
May 13, 2004 | 24.60 | 24.93 | 24.41 | 24.52 | 267,139 | -0.08(-0.34%) |
May 12, 2004 | 24.26 | 24.60 | 23.94 | 24.60 | 592,229 | +0.42(+1.73%) |
May 11, 2004 | 24.09 | 24.74 | 24.05 | 24.18 | 251,060 | +0.16(+0.65%) |
May 10, 2004 | 24.18 | 24.53 | 23.36 | 24.03 | 370,478 | -0.36(-1.49%) |
May 07, 2004 | 25.08 | 25.08 | 24.36 | 24.39 | 367,128 | -0.72(-2.85%) |
May 06, 2004 | 25.21 | 25.40 | 24.84 | 25.11 | 318,557 | -0.12(-0.47%) |
May 05, 2004 | 25.36 | 25.41 | 25.17 | 25.23 | 475,659 | -0.18(-0.71%) |
May 04, 2004 | 25.12 | 25.63 | 25.09 | 25.41 | 326,596 | +0.28(+1.12%) |
May 03, 2004 | 24.33 | 25.12 | 24.19 | 25.12 | 278,528 | +0.76(+3.14%) |
Apr 30, 2004 | 24.54 | 24.78 | 24.12 | 24.36 | 250,558 | -0.16(-0.66%) |
Apr 29, 2004 | 24.87 | 25.24 | 24.44 | 24.52 | 351,887 | -0.35(-1.42%) |
Apr 28, 2004 | 24.95 | 25.01 | 24.72 | 24.87 | 248,046 | +0.01(+0.02%) |
Apr 27, 2004 | 24.87 | 25.23 | 24.86 | 24.87 | 447,856 | +0.00(+0.00%) |
Apr 26, 2004 | 24.57 | 25.23 | 24.57 | 24.87 | 289,750 | +0.29(+1.17%) |
Apr 23, 2004 | 25.14 | 25.17 | 24.30 | 24.58 | 384,212 | -0.43(-1.72%) |
Apr 22, 2004 | 24.54 | 25.52 | 24.54 | 25.01 | 367,630 | +0.47(+1.92%) |
Apr 21, 2004 | 24.24 | 24.75 | 24.21 | 24.54 | 283,050 | +0.20(+0.83%) |
Apr 20, 2004 | 25.20 | 25.32 | 24.34 | 24.34 | 416,536 | -0.89(-3.53%) |
Apr 19, 2004 | 25.02 | 25.49 | 24.62 | 25.23 | 276,183 | +0.26(+1.05%) |
Apr 16, 2004 | 24.98 | 25.26 | 24.72 | 24.96 | 254,578 | +0.12(+0.48%) |
Apr 15, 2004 | 24.24 | 24.90 | 24.24 | 24.84 | 622,041 | +0.72(+2.99%) |
Apr 14, 2004 | 24.10 | 24.65 | 23.97 | 24.12 | 660,730 | -0.23(-0.96%) |
Apr 13, 2004 | 25.08 | 25.08 | 24.07 | 24.35 | 1,626,452 | -0.72(-2.88%) |
Apr 12, 2004 | 26.68 | 26.68 | 24.55 | 25.08 | 692,218 | -1.70(-6.35%) |
Apr 08, 2004 | 26.96 | 27.12 | 26.63 | 26.78 | 404,477 | -0.14(-0.53%) |
Apr 07, 2004 | 26.63 | 27.23 | 26.13 | 26.92 | 766,581 | +0.22(+0.83%) |
Apr 06, 2004 | 27.66 | 27.67 | 26.70 | 26.70 | 681,833 | -1.10(-3.97%) |
Apr 05, 2004 | 28.78 | 28.78 | 27.47 | 27.81 | 490,397 | -0.97(-3.38%) |
Apr 02, 2004 | 28.88 | 28.99 | 28.66 | 28.78 | 336,478 | +0.03(+0.10%) |