Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.83 | 24.98 | 24.53 | 24.83 | 870,900 | +0.03(+0.12%) |
Jun 29, 2004 | 24.85 | 25.00 | 24.64 | 24.80 | 501,900 | -0.01(-0.04%) |
Jun 28, 2004 | 24.60 | 25.00 | 24.51 | 24.81 | 601,700 | +0.30(+1.22%) |
Jun 25, 2004 | 24.50 | 24.64 | 24.20 | 24.51 | 728,700 | +0.01(+0.04%) |
Jun 24, 2004 | 24.45 | 24.75 | 24.32 | 24.50 | 453,000 | +0.10(+0.41%) |
Jun 23, 2004 | 24.00 | 24.47 | 23.95 | 24.40 | 285,000 | +0.45(+1.88%) |
Jun 22, 2004 | 24.71 | 24.85 | 23.73 | 23.95 | 1,565,400 | -0.78(-3.15%) |
Jun 21, 2004 | 24.93 | 25.00 | 24.65 | 24.73 | 335,200 | -0.23(-0.92%) |
Jun 18, 2004 | 24.86 | 25.07 | 24.82 | 24.96 | 510,500 | -0.08(-0.32%) |
Jun 17, 2004 | 24.85 | 25.11 | 24.62 | 25.04 | 416,500 | +0.20(+0.81%) |
Jun 16, 2004 | 24.92 | 25.05 | 24.76 | 24.84 | 694,600 | +0.03(+0.12%) |
Jun 15, 2004 | 24.93 | 25.17 | 24.65 | 24.81 | 800,000 | +0.06(+0.24%) |
Jun 14, 2004 | 24.75 | 24.99 | 24.57 | 24.75 | 600,800 | +0.04(+0.16%) |
Jun 10, 2004 | 24.75 | 24.99 | 24.62 | 24.71 | 616,000 | -0.01(-0.04%) |
Jun 09, 2004 | 24.15 | 25.00 | 24.07 | 24.72 | 1,687,000 | +0.58(+2.40%) |
Jun 08, 2004 | 24.23 | 24.27 | 23.99 | 24.14 | 224,700 | -0.09(-0.37%) |
Jun 07, 2004 | 23.69 | 24.26 | 23.69 | 24.23 | 290,000 | +0.64(+2.71%) |
Jun 04, 2004 | 23.56 | 23.81 | 23.36 | 23.59 | 158,500 | +0.29(+1.24%) |
Jun 03, 2004 | 23.81 | 23.88 | 23.22 | 23.30 | 338,400 | -0.69(-2.88%) |
Jun 02, 2004 | 24.09 | 24.13 | 23.74 | 23.99 | 318,500 | -0.01(-0.04%) |
Jun 01, 2004 | 23.97 | 24.39 | 23.72 | 24.00 | 378,100 | -0.10(-0.41%) |
May 28, 2004 | 24.20 | 24.30 | 23.80 | 24.10 | 407,100 | -0.08(-0.33%) |
May 27, 2004 | 23.79 | 24.27 | 23.67 | 24.18 | 632,800 | +0.47(+1.98%) |
May 26, 2004 | 23.90 | 23.93 | 23.60 | 23.71 | 241,500 | -0.24(-1.00%) |
May 25, 2004 | 23.40 | 24.11 | 23.24 | 23.95 | 470,200 | +0.44(+1.87%) |
May 24, 2004 | 23.30 | 23.61 | 23.06 | 23.51 | 280,500 | +0.34(+1.47%) |
May 21, 2004 | 22.99 | 23.40 | 22.91 | 23.17 | 295,100 | +0.14(+0.61%) |
May 20, 2004 | 23.17 | 23.35 | 22.86 | 23.03 | 575,800 | -0.30(-1.29%) |
May 19, 2004 | 22.87 | 23.55 | 22.59 | 23.33 | 1,333,600 | +0.54(+2.37%) |
May 18, 2004 | 22.45 | 22.86 | 22.26 | 22.79 | 385,000 | +0.50(+2.24%) |
May 17, 2004 | 22.25 | 22.58 | 22.17 | 22.29 | 408,900 | -0.17(-0.76%) |
May 14, 2004 | 22.64 | 23.00 | 22.32 | 22.46 | 326,900 | -0.20(-0.88%) |
May 13, 2004 | 22.07 | 23.60 | 21.75 | 22.66 | 786,300 | +0.49(+2.21%) |
May 12, 2004 | 22.70 | 22.70 | 21.73 | 22.17 | 757,800 | -0.52(-2.29%) |
May 11, 2004 | 22.45 | 22.75 | 22.45 | 22.69 | 321,400 | +0.19(+0.84%) |
May 10, 2004 | 22.41 | 22.90 | 22.14 | 22.50 | 672,100 | +0.00(+0.00%) |
May 07, 2004 | 22.89 | 23.25 | 22.48 | 22.50 | 425,300 | -0.59(-2.56%) |
May 06, 2004 | 22.94 | 23.25 | 22.66 | 23.09 | 426,000 | +0.10(+0.43%) |
May 05, 2004 | 23.00 | 23.35 | 22.90 | 22.99 | 391,500 | -0.02(-0.09%) |
May 04, 2004 | 23.01 | 23.22 | 22.95 | 23.01 | 855,900 | -0.09(-0.39%) |
May 03, 2004 | 23.01 | 23.51 | 22.93 | 23.10 | 878,000 | +0.10(+0.43%) |
Apr 30, 2004 | 23.15 | 23.50 | 23.00 | 23.00 | 448,100 | -0.12(-0.52%) |
Apr 29, 2004 | 23.80 | 23.81 | 23.12 | 23.12 | 808,400 | -0.66(-2.78%) |
Apr 28, 2004 | 23.84 | 24.08 | 23.69 | 23.78 | 563,700 | -0.23(-0.96%) |
Apr 27, 2004 | 23.70 | 24.11 | 23.68 | 24.01 | 706,300 | +0.21(+0.88%) |
Apr 26, 2004 | 23.99 | 24.24 | 23.69 | 23.80 | 295,700 | -0.37(-1.53%) |
Apr 23, 2004 | 24.07 | 24.25 | 23.96 | 24.17 | 242,600 | +0.07(+0.29%) |
Apr 22, 2004 | 23.55 | 24.24 | 23.40 | 24.10 | 540,600 | +0.50(+2.12%) |
Apr 21, 2004 | 23.74 | 23.74 | 23.11 | 23.60 | 1,525,500 | +0.06(+0.25%) |
Apr 20, 2004 | 23.99 | 24.13 | 23.47 | 23.54 | 538,900 | -0.58(-2.40%) |
Apr 19, 2004 | 23.62 | 24.22 | 23.48 | 24.12 | 552,900 | +0.42(+1.77%) |
Apr 16, 2004 | 23.63 | 23.99 | 23.60 | 23.70 | 489,100 | -0.02(-0.08%) |
Apr 15, 2004 | 23.95 | 24.24 | 23.40 | 23.72 | 794,100 | -0.18(-0.75%) |
Apr 14, 2004 | 24.13 | 24.75 | 23.53 | 23.90 | 1,226,400 | -0.30(-1.24%) |
Apr 13, 2004 | 24.29 | 24.58 | 24.10 | 24.20 | 809,700 | -0.18(-0.74%) |
Apr 12, 2004 | 23.75 | 24.73 | 23.66 | 24.38 | 1,761,600 | +0.63(+2.65%) |
Apr 08, 2004 | 23.45 | 23.76 | 23.39 | 23.75 | 514,400 | +0.39(+1.67%) |
Apr 07, 2004 | 23.50 | 23.59 | 23.15 | 23.36 | 832,000 | -0.21(-0.88%) |
Apr 06, 2004 | 23.08 | 23.75 | 23.00 | 23.57 | 1,322,600 | +0.19(+0.80%) |
Apr 05, 2004 | 23.50 | 23.53 | 22.95 | 23.38 | 846,700 | -0.04(-0.17%) |
Apr 02, 2004 | 22.70 | 23.49 | 22.56 | 23.42 | 1,020,300 | +0.89(+3.95%) |