Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.64 | 25.81 | 25.32 | 25.77 | 2,218,678 | +0.25(+0.98%) |
Jun 29, 2004 | 26.28 | 26.28 | 25.52 | 25.52 | 2,571,600 | -0.75(-2.86%) |
Jun 28, 2004 | 26.09 | 26.32 | 25.89 | 26.28 | 1,752,040 | +0.16(+0.61%) |
Jun 25, 2004 | 25.91 | 26.11 | 25.87 | 26.11 | 2,847,913 | +0.25(+0.97%) |
Jun 24, 2004 | 26.03 | 26.15 | 25.81 | 25.86 | 1,946,955 | -0.18(-0.67%) |
Jun 23, 2004 | 25.98 | 26.10 | 25.89 | 26.04 | 3,362,831 | +0.06(+0.23%) |
Jun 22, 2004 | 26.05 | 26.10 | 25.73 | 25.98 | 3,167,717 | -0.08(-0.29%) |
Jun 21, 2004 | 25.94 | 26.06 | 25.61 | 26.05 | 8,003,284 | -0.16(-0.61%) |
Jun 18, 2004 | 25.87 | 26.28 | 25.86 | 26.22 | 2,166,209 | +0.24(+0.91%) |
Jun 17, 2004 | 25.69 | 26.01 | 25.53 | 25.98 | 1,324,903 | +0.29(+1.13%) |
Jun 16, 2004 | 25.62 | 25.75 | 25.33 | 25.69 | 1,390,539 | +0.06(+0.22%) |
Jun 15, 2004 | 25.10 | 25.76 | 25.10 | 25.63 | 1,763,810 | +0.64(+2.55%) |
Jun 14, 2004 | 25.31 | 25.31 | 24.82 | 25.00 | 1,806,504 | -0.41(-1.62%) |
Jun 10, 2004 | 25.61 | 25.65 | 25.32 | 25.41 | 1,626,951 | -0.11(-0.41%) |
Jun 09, 2004 | 25.69 | 25.95 | 25.51 | 25.51 | 1,652,886 | -0.18(-0.68%) |
Jun 08, 2004 | 25.99 | 26.06 | 25.67 | 25.69 | 1,080,511 | -0.30(-1.16%) |
Jun 07, 2004 | 25.85 | 26.06 | 25.71 | 25.99 | 763,500 | +0.23(+0.88%) |
Jun 04, 2004 | 25.81 | 26.04 | 25.66 | 25.76 | 1,030,435 | +0.17(+0.67%) |
Jun 03, 2004 | 25.85 | 25.94 | 25.51 | 25.59 | 1,148,541 | -0.22(-0.85%) |
Jun 02, 2004 | 25.31 | 25.81 | 25.22 | 25.81 | 1,660,867 | +0.65(+2.59%) |
Jun 01, 2004 | 25.85 | 25.85 | 24.99 | 25.16 | 2,177,581 | -0.69(-2.66%) |
May 28, 2004 | 25.56 | 25.95 | 25.51 | 25.85 | 2,646,813 | +0.30(+1.18%) |
May 27, 2004 | 25.36 | 25.55 | 25.18 | 25.55 | 1,831,642 | +0.38(+1.49%) |
May 26, 2004 | 24.95 | 25.51 | 24.67 | 25.17 | 2,352,944 | +0.23(+0.90%) |
May 25, 2004 | 24.21 | 24.95 | 24.13 | 24.95 | 1,826,255 | +0.78(+3.21%) |
May 24, 2004 | 24.01 | 24.24 | 23.87 | 24.17 | 1,393,731 | +0.41(+1.71%) |
May 21, 2004 | 23.81 | 24.18 | 23.62 | 23.76 | 1,871,343 | -0.04(-0.17%) |
May 20, 2004 | 23.28 | 23.85 | 23.26 | 23.80 | 1,606,402 | +0.64(+2.75%) |
May 19, 2004 | 23.96 | 24.31 | 23.15 | 23.17 | 2,873,250 | -0.80(-3.35%) |
May 18, 2004 | 23.66 | 23.99 | 23.58 | 23.97 | 1,424,056 | +0.35(+1.46%) |
May 17, 2004 | 23.16 | 23.95 | 22.88 | 23.62 | 2,109,949 | +0.40(+1.70%) |
May 14, 2004 | 22.68 | 23.43 | 22.57 | 23.23 | 2,128,303 | +0.62(+2.73%) |
May 13, 2004 | 22.51 | 22.98 | 22.33 | 22.61 | 2,044,911 | -0.29(-1.25%) |
May 12, 2004 | 23.06 | 23.06 | 22.50 | 22.90 | 2,729,408 | -0.17(-0.74%) |
May 11, 2004 | 22.96 | 23.59 | 22.85 | 23.07 | 2,767,912 | +0.09(+0.37%) |
May 10, 2004 | 22.93 | 23.19 | 22.25 | 22.98 | 3,492,110 | +0.04(+0.15%) |
May 07, 2004 | 23.56 | 23.68 | 22.91 | 22.95 | 2,771,702 | -1.02(-4.27%) |
May 06, 2004 | 23.71 | 24.04 | 23.40 | 23.97 | 2,176,184 | +0.26(+1.10%) |
May 05, 2004 | 24.44 | 24.50 | 23.71 | 23.71 | 2,376,885 | -0.61(-2.51%) |
May 04, 2004 | 24.56 | 24.75 | 24.27 | 24.32 | 2,418,980 | -0.24(-0.98%) |
May 03, 2004 | 24.16 | 24.56 | 23.87 | 24.56 | 2,089,001 | +0.40(+1.64%) |
Apr 30, 2004 | 24.39 | 24.63 | 24.01 | 24.16 | 2,441,524 | -0.18(-0.72%) |
Apr 29, 2004 | 25.03 | 25.24 | 24.12 | 24.34 | 1,896,281 | -0.70(-2.78%) |
Apr 28, 2004 | 25.25 | 25.34 | 24.96 | 25.04 | 1,168,093 | -0.22(-0.85%) |
Apr 27, 2004 | 24.99 | 25.32 | 24.96 | 25.25 | 1,606,402 | +0.32(+1.27%) |
Apr 26, 2004 | 24.80 | 25.26 | 24.67 | 24.94 | 1,256,074 | +0.16(+0.63%) |
Apr 23, 2004 | 25.08 | 25.08 | 24.52 | 24.78 | 1,938,974 | -0.03(-0.10%) |
Apr 22, 2004 | 24.54 | 25.02 | 24.41 | 24.81 | 2,167,805 | +0.21(+0.84%) |
Apr 21, 2004 | 24.64 | 24.73 | 24.39 | 24.60 | 2,763,323 | +0.04(+0.16%) |
Apr 20, 2004 | 25.54 | 25.59 | 24.56 | 24.56 | 2,162,618 | -0.98(-3.83%) |
Apr 19, 2004 | 25.39 | 25.68 | 24.96 | 25.54 | 1,980,671 | +0.01(+0.04%) |
Apr 16, 2004 | 25.31 | 25.75 | 25.22 | 25.53 | 2,397,434 | +0.34(+1.35%) |
Apr 15, 2004 | 24.71 | 25.19 | 24.54 | 25.19 | 2,926,717 | +0.61(+2.47%) |
Apr 14, 2004 | 24.32 | 24.94 | 24.18 | 24.58 | 4,146,880 | +0.00(+0.02%) |
Apr 13, 2004 | 24.66 | 25.10 | 23.91 | 24.58 | 8,485,085 | -0.31(-1.23%) |
Apr 12, 2004 | 26.18 | 26.18 | 24.16 | 24.88 | 10,365,406 | -1.63(-6.16%) |
Apr 08, 2004 | 27.04 | 27.16 | 26.44 | 26.52 | 2,221,871 | -0.55(-2.04%) |
Apr 07, 2004 | 26.87 | 27.66 | 26.45 | 27.07 | 5,969,744 | +0.33(+1.22%) |
Apr 06, 2004 | 27.77 | 27.92 | 26.74 | 26.74 | 5,198,463 | -1.24(-4.43%) |
Apr 05, 2004 | 28.98 | 28.98 | 27.79 | 27.98 | 3,577,298 | -0.99(-3.43%) |
Apr 02, 2004 | 29.49 | 29.49 | 28.97 | 28.97 | 1,899,872 | -0.52(-1.75%) |