Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.87 | 27.99 | 27.51 | 27.77 | 37,613 | -0.01(-0.03%) |
Jun 29, 2004 | 27.68 | 28.19 | 27.68 | 27.77 | 37,089 | +0.19(+0.69%) |
Jun 28, 2004 | 27.20 | 27.58 | 26.94 | 27.58 | 41,803 | +0.38(+1.40%) |
Jun 25, 2004 | 26.15 | 27.20 | 26.09 | 27.20 | 35,517 | +1.05(+4.01%) |
Jun 24, 2004 | 26.10 | 26.42 | 26.06 | 26.15 | 6,076 | +0.14(+0.55%) |
Jun 23, 2004 | 26.06 | 26.25 | 25.78 | 26.01 | 27,974 | +0.05(+0.18%) |
Jun 22, 2004 | 25.86 | 26.07 | 25.77 | 25.96 | 12,048 | +0.05(+0.18%) |
Jun 21, 2004 | 25.83 | 25.96 | 25.75 | 25.91 | 11,524 | +0.09(+0.33%) |
Jun 18, 2004 | 25.98 | 26.15 | 25.82 | 25.83 | 40,232 | -0.15(-0.59%) |
Jun 17, 2004 | 25.65 | 26.04 | 25.44 | 25.98 | 9,324 | +0.33(+1.30%) |
Jun 16, 2004 | 25.82 | 25.85 | 25.40 | 25.65 | 14,668 | -0.12(-0.48%) |
Jun 15, 2004 | 24.91 | 25.87 | 24.91 | 25.77 | 20,954 | +0.92(+3.69%) |
Jun 14, 2004 | 25.04 | 25.12 | 24.82 | 24.85 | 25,145 | -0.29(-1.14%) |
Jun 10, 2004 | 25.04 | 25.25 | 25.03 | 25.14 | 21,478 | +0.00(+0.00%) |
Jun 09, 2004 | 25.54 | 25.68 | 25.09 | 25.14 | 10,896 | -0.34(-1.35%) |
Jun 08, 2004 | 25.86 | 25.91 | 25.37 | 25.48 | 8,696 | -0.47(-1.80%) |
Jun 07, 2004 | 25.25 | 25.95 | 25.25 | 25.95 | 7,543 | +0.61(+2.41%) |
Jun 04, 2004 | 25.25 | 25.51 | 25.08 | 25.34 | 11,210 | +0.19(+0.76%) |
Jun 03, 2004 | 25.15 | 25.54 | 25.02 | 25.15 | 11,629 | -0.11(-0.45%) |
Jun 02, 2004 | 25.20 | 25.54 | 25.20 | 25.26 | 9,953 | -0.12(-0.49%) |
Jun 01, 2004 | 24.91 | 25.53 | 24.91 | 25.39 | 17,811 | +0.57(+2.31%) |
May 28, 2004 | 25.25 | 25.25 | 24.82 | 24.82 | 9,953 | -0.52(-2.07%) |
May 27, 2004 | 24.84 | 25.48 | 24.84 | 25.34 | 12,677 | +0.40(+1.61%) |
May 26, 2004 | 25.01 | 25.02 | 24.82 | 24.94 | 13,410 | -0.16(-0.65%) |
May 25, 2004 | 24.41 | 25.13 | 24.00 | 25.10 | 24,097 | +0.77(+3.18%) |
May 24, 2004 | 24.22 | 24.67 | 24.22 | 24.33 | 8,172 | +0.01(+0.04%) |
May 21, 2004 | 24.66 | 24.66 | 24.11 | 24.32 | 7,229 | -0.25(-1.01%) |
May 20, 2004 | 23.91 | 24.57 | 23.62 | 24.57 | 31,221 | +0.51(+2.10%) |
May 19, 2004 | 25.61 | 25.75 | 24.04 | 24.06 | 27,450 | -1.45(-5.69%) |
May 18, 2004 | 25.68 | 25.71 | 25.44 | 25.51 | 6,705 | -0.08(-0.30%) |
May 17, 2004 | 26.39 | 26.39 | 25.58 | 25.59 | 13,829 | -0.90(-3.39%) |
May 14, 2004 | 26.06 | 26.49 | 25.92 | 26.49 | 23,573 | +0.43(+1.65%) |
May 13, 2004 | 26.18 | 26.42 | 25.91 | 26.06 | 13,515 | -0.12(-0.47%) |
May 12, 2004 | 26.51 | 26.57 | 25.12 | 26.18 | 35,308 | -0.40(-1.51%) |
May 11, 2004 | 26.72 | 26.72 | 26.53 | 26.58 | 29,440 | -0.13(-0.50%) |
May 10, 2004 | 27.43 | 27.54 | 26.71 | 26.72 | 23,887 | -0.81(-2.95%) |
May 07, 2004 | 27.58 | 27.63 | 27.44 | 27.53 | 36,251 | -0.06(-0.21%) |
May 06, 2004 | 28.09 | 28.09 | 26.99 | 27.58 | 22,945 | -0.51(-1.80%) |
May 05, 2004 | 28.57 | 28.59 | 28.05 | 28.09 | 12,572 | -0.39(-1.37%) |
May 04, 2004 | 28.59 | 28.61 | 28.35 | 28.48 | 34,469 | +0.04(+0.13%) |
May 03, 2004 | 28.16 | 28.52 | 28.16 | 28.44 | 26,507 | +0.29(+1.02%) |
Apr 30, 2004 | 28.11 | 28.30 | 28.04 | 28.16 | 23,887 | +0.10(+0.34%) |
Apr 29, 2004 | 28.02 | 28.11 | 27.89 | 28.06 | 35,203 | +0.11(+0.41%) |
Apr 28, 2004 | 28.11 | 28.16 | 27.68 | 27.95 | 28,288 | -0.26(-0.91%) |
Apr 27, 2004 | 27.92 | 28.23 | 27.91 | 28.20 | 26,926 | +0.29(+1.03%) |
Apr 26, 2004 | 27.97 | 28.06 | 27.86 | 27.92 | 7,124 | -0.10(-0.34%) |
Apr 23, 2004 | 27.63 | 28.06 | 27.63 | 28.01 | 21,268 | +0.29(+1.03%) |
Apr 22, 2004 | 28.19 | 28.25 | 27.44 | 27.73 | 27,135 | -0.41(-1.46%) |
Apr 21, 2004 | 28.13 | 28.23 | 27.94 | 28.14 | 24,097 | -0.09(-0.30%) |
Apr 20, 2004 | 28.26 | 28.54 | 28.08 | 28.22 | 24,621 | +0.01(+0.03%) |
Apr 19, 2004 | 27.88 | 28.31 | 27.76 | 28.21 | 27,450 | +0.19(+0.68%) |
Apr 16, 2004 | 28.51 | 28.51 | 27.98 | 28.02 | 15,191 | -0.37(-1.31%) |
Apr 15, 2004 | 28.44 | 28.55 | 28.33 | 28.40 | 12,258 | +0.05(+0.17%) |
Apr 14, 2004 | 27.84 | 28.49 | 27.49 | 28.35 | 25,354 | +0.41(+1.47%) |
Apr 13, 2004 | 28.54 | 28.54 | 27.77 | 27.94 | 17,915 | -0.58(-2.04%) |
Apr 12, 2004 | 28.36 | 28.62 | 28.36 | 28.52 | 10,896 | +0.07(+0.23%) |
Apr 08, 2004 | 28.25 | 28.53 | 27.90 | 28.45 | 46,413 | +0.22(+0.78%) |
Apr 07, 2004 | 28.13 | 28.31 | 27.99 | 28.23 | 22,735 | +0.11(+0.41%) |
Apr 06, 2004 | 27.96 | 28.34 | 27.96 | 28.12 | 28,078 | +0.07(+0.24%) |
Apr 05, 2004 | 27.87 | 28.16 | 27.66 | 28.05 | 33,107 | +0.25(+0.89%) |
Apr 02, 2004 | 27.11 | 27.80 | 27.11 | 27.80 | 37,613 | +0.61(+2.25%) |