Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.98 | 26.15 | 25.65 | 26.11 | 2,189,824 | +0.25(+0.98%) |
Jun 29, 2004 | 26.62 | 26.62 | 25.85 | 25.86 | 2,538,155 | -0.76(-2.86%) |
Jun 28, 2004 | 26.43 | 26.66 | 26.23 | 26.62 | 1,729,254 | +0.16(+0.61%) |
Jun 25, 2004 | 26.26 | 26.46 | 26.22 | 26.46 | 2,810,874 | +0.25(+0.97%) |
Jun 24, 2004 | 26.38 | 26.49 | 26.15 | 26.20 | 1,921,634 | -0.18(-0.67%) |
Jun 23, 2004 | 26.32 | 26.44 | 26.23 | 26.38 | 3,319,096 | +0.06(+0.23%) |
Jun 22, 2004 | 26.40 | 26.44 | 26.07 | 26.32 | 3,126,519 | -0.08(-0.29%) |
Jun 21, 2004 | 26.28 | 26.41 | 25.95 | 26.40 | 7,899,198 | -0.16(-0.61%) |
Jun 18, 2004 | 26.21 | 26.63 | 26.20 | 26.56 | 2,138,037 | +0.24(+0.91%) |
Jun 17, 2004 | 26.03 | 26.35 | 25.87 | 26.32 | 1,307,672 | +0.29(+1.13%) |
Jun 16, 2004 | 25.96 | 26.09 | 25.66 | 26.03 | 1,372,455 | +0.06(+0.22%) |
Jun 15, 2004 | 25.43 | 26.10 | 25.43 | 25.97 | 1,740,871 | +0.64(+2.55%) |
Jun 14, 2004 | 25.65 | 25.65 | 25.14 | 25.33 | 1,783,010 | -0.42(-1.62%) |
Jun 10, 2004 | 25.95 | 25.99 | 25.66 | 25.74 | 1,605,792 | -0.11(-0.41%) |
Jun 09, 2004 | 26.03 | 26.30 | 25.84 | 25.85 | 1,631,390 | -0.18(-0.68%) |
Jun 08, 2004 | 26.34 | 26.41 | 26.01 | 26.03 | 1,066,458 | -0.30(-1.16%) |
Jun 07, 2004 | 26.19 | 26.41 | 26.05 | 26.33 | 753,570 | +0.23(+0.88%) |
Jun 04, 2004 | 26.15 | 26.39 | 26.00 | 26.10 | 1,017,034 | +0.17(+0.67%) |
Jun 03, 2004 | 26.19 | 26.28 | 25.85 | 25.93 | 1,133,604 | -0.22(-0.85%) |
Jun 02, 2004 | 25.65 | 26.15 | 25.55 | 26.15 | 1,639,266 | +0.66(+2.59%) |
Jun 01, 2004 | 26.19 | 26.19 | 25.32 | 25.49 | 2,149,260 | -0.70(-2.66%) |
May 28, 2004 | 25.90 | 26.30 | 25.85 | 26.19 | 2,612,390 | +0.30(+1.18%) |
May 27, 2004 | 25.70 | 25.89 | 25.51 | 25.89 | 1,807,820 | +0.38(+1.49%) |
May 26, 2004 | 25.28 | 25.85 | 24.99 | 25.50 | 2,322,343 | +0.23(+0.90%) |
May 25, 2004 | 24.53 | 25.28 | 24.45 | 25.28 | 1,802,504 | +0.79(+3.21%) |
May 24, 2004 | 24.33 | 24.55 | 24.19 | 24.49 | 1,375,605 | +0.41(+1.71%) |
May 21, 2004 | 24.12 | 24.50 | 23.93 | 24.08 | 1,847,005 | -0.04(-0.17%) |
May 20, 2004 | 23.59 | 24.16 | 23.57 | 24.12 | 1,585,510 | +0.64(+2.75%) |
May 19, 2004 | 24.28 | 24.63 | 23.46 | 23.47 | 2,835,882 | -0.81(-3.35%) |
May 18, 2004 | 23.97 | 24.31 | 23.89 | 24.29 | 1,405,535 | +0.35(+1.46%) |
May 17, 2004 | 23.46 | 24.27 | 23.18 | 23.93 | 2,082,508 | +0.40(+1.70%) |
May 14, 2004 | 22.98 | 23.74 | 22.87 | 23.53 | 2,100,624 | +0.62(+2.73%) |
May 13, 2004 | 22.80 | 23.28 | 22.62 | 22.91 | 2,018,316 | -0.29(-1.25%) |
May 12, 2004 | 23.36 | 23.36 | 22.80 | 23.20 | 2,693,910 | -0.17(-0.74%) |
May 11, 2004 | 23.26 | 23.90 | 23.15 | 23.37 | 2,731,914 | +0.09(+0.37%) |
May 10, 2004 | 23.23 | 23.50 | 22.54 | 23.28 | 3,446,693 | +0.04(+0.15%) |
May 07, 2004 | 23.87 | 24.00 | 23.21 | 23.25 | 2,735,655 | -1.04(-4.27%) |
May 06, 2004 | 24.02 | 24.36 | 23.71 | 24.29 | 2,147,882 | +0.26(+1.10%) |
May 05, 2004 | 24.76 | 24.82 | 24.02 | 24.02 | 2,345,972 | -0.62(-2.51%) |
May 04, 2004 | 24.88 | 25.08 | 24.59 | 24.64 | 2,387,520 | -0.24(-0.98%) |
May 03, 2004 | 24.48 | 24.88 | 24.19 | 24.88 | 2,061,833 | +0.40(+1.64%) |
Apr 30, 2004 | 24.71 | 24.96 | 24.33 | 24.48 | 2,409,771 | -0.18(-0.72%) |
Apr 29, 2004 | 25.36 | 25.57 | 24.44 | 24.66 | 1,871,619 | -0.71(-2.78%) |
Apr 28, 2004 | 25.59 | 25.67 | 25.29 | 25.37 | 1,152,901 | -0.22(-0.85%) |
Apr 27, 2004 | 25.32 | 25.66 | 25.29 | 25.59 | 1,585,510 | +0.32(+1.27%) |
Apr 26, 2004 | 25.12 | 25.59 | 25.00 | 25.27 | 1,239,738 | +0.16(+0.63%) |
Apr 23, 2004 | 25.41 | 25.41 | 24.84 | 25.11 | 1,913,757 | -0.03(-0.10%) |
Apr 22, 2004 | 24.86 | 25.35 | 24.73 | 25.13 | 2,139,612 | +0.21(+0.84%) |
Apr 21, 2004 | 24.96 | 25.06 | 24.71 | 24.93 | 2,727,385 | +0.04(+0.16%) |
Apr 20, 2004 | 25.87 | 25.93 | 24.88 | 24.88 | 2,134,492 | -0.99(-3.83%) |
Apr 19, 2004 | 25.72 | 26.02 | 25.29 | 25.87 | 1,954,911 | +0.01(+0.04%) |
Apr 16, 2004 | 25.65 | 26.09 | 25.55 | 25.86 | 2,366,254 | +0.35(+1.35%) |
Apr 15, 2004 | 25.03 | 25.52 | 24.86 | 25.52 | 2,888,653 | +0.61(+2.47%) |
Apr 14, 2004 | 24.64 | 25.27 | 24.50 | 24.90 | 4,092,948 | +0.01(+0.02%) |
Apr 13, 2004 | 24.99 | 25.43 | 24.22 | 24.90 | 8,374,733 | -0.31(-1.23%) |
Apr 12, 2004 | 26.53 | 26.53 | 24.48 | 25.21 | 10,230,599 | -1.66(-6.16%) |
Apr 08, 2004 | 27.40 | 27.52 | 26.79 | 26.87 | 2,192,974 | -0.56(-2.04%) |
Apr 07, 2004 | 27.22 | 28.03 | 26.79 | 27.42 | 5,892,105 | +0.33(+1.22%) |
Apr 06, 2004 | 28.13 | 28.29 | 27.09 | 27.09 | 5,130,855 | -1.25(-4.42%) |
Apr 05, 2004 | 29.36 | 29.36 | 28.16 | 28.35 | 3,530,773 | -1.01(-3.43%) |
Apr 02, 2004 | 29.88 | 29.88 | 29.35 | 29.35 | 1,875,163 | -0.52(-1.75%) |