Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 24.85 | 24.97 | 24.52 | 24.77 | 1,271,834 | -0.07(-0.28%) |
Jun 29, 2004 | 25.23 | 25.29 | 24.77 | 24.84 | 787,524 | -0.36(-1.44%) |
Jun 28, 2004 | 25.27 | 25.51 | 25.17 | 25.20 | 1,302,710 | -0.05(-0.21%) |
Jun 25, 2004 | 25.33 | 25.37 | 25.18 | 25.25 | 830,196 | -0.07(-0.27%) |
Jun 24, 2004 | 25.37 | 25.39 | 25.26 | 25.32 | 632,274 | -0.05(-0.18%) |
Jun 23, 2004 | 25.20 | 25.38 | 25.18 | 25.37 | 724,383 | +0.18(+0.71%) |
Jun 22, 2004 | 25.30 | 25.32 | 25.14 | 25.19 | 565,664 | -0.05(-0.18%) |
Jun 21, 2004 | 24.93 | 25.35 | 24.88 | 25.23 | 1,048,760 | +0.30(+1.20%) |
Jun 18, 2004 | 24.88 | 24.97 | 24.79 | 24.93 | 964,803 | +0.06(+0.23%) |
Jun 17, 2004 | 24.84 | 24.97 | 24.77 | 24.88 | 712,934 | -0.03(-0.14%) |
Jun 16, 2004 | 24.90 | 24.99 | 24.79 | 24.91 | 552,654 | -0.01(-0.05%) |
Jun 15, 2004 | 24.87 | 25.04 | 24.82 | 24.92 | 614,581 | +0.18(+0.75%) |
Jun 14, 2004 | 24.84 | 24.87 | 24.60 | 24.74 | 671,303 | -0.10(-0.42%) |
Jun 10, 2004 | 24.73 | 24.85 | 24.69 | 24.84 | 740,342 | +0.08(+0.30%) |
Jun 09, 2004 | 24.91 | 24.97 | 24.73 | 24.77 | 835,573 | -0.06(-0.26%) |
Jun 08, 2004 | 25.21 | 25.21 | 24.81 | 24.83 | 1,006,261 | -0.37(-1.49%) |
Jun 07, 2004 | 25.25 | 25.26 | 25.03 | 25.20 | 4,201,112 | -0.32(-1.24%) |
Jun 04, 2004 | 25.68 | 25.71 | 25.38 | 25.52 | 2,957,205 | -0.16(-0.61%) |
Jun 03, 2004 | 25.63 | 25.71 | 25.52 | 25.68 | 1,333,413 | +0.05(+0.18%) |
Jun 02, 2004 | 25.56 | 25.67 | 25.51 | 25.63 | 805,737 | +0.20(+0.77%) |
Jun 01, 2004 | 25.48 | 25.56 | 25.28 | 25.43 | 1,108,431 | -0.05(-0.18%) |
May 28, 2004 | 25.40 | 25.51 | 25.31 | 25.48 | 809,554 | +0.14(+0.57%) |
May 27, 2004 | 25.37 | 25.64 | 25.28 | 25.34 | 1,139,308 | +0.06(+0.23%) |
May 26, 2004 | 25.17 | 25.52 | 25.03 | 25.28 | 1,382,503 | +0.10(+0.41%) |
May 25, 2004 | 24.61 | 25.20 | 24.58 | 25.18 | 1,017,883 | +0.44(+1.77%) |
May 24, 2004 | 24.32 | 24.74 | 24.30 | 24.74 | 629,845 | +0.42(+1.73%) |
May 21, 2004 | 24.54 | 24.64 | 24.26 | 24.32 | 1,050,668 | -0.14(-0.57%) |
May 20, 2004 | 24.21 | 24.66 | 24.18 | 24.45 | 1,125,431 | +0.30(+1.24%) |
May 19, 2004 | 24.35 | 24.51 | 24.11 | 24.15 | 1,206,438 | -0.06(-0.24%) |
May 18, 2004 | 24.01 | 24.32 | 24.01 | 24.21 | 1,237,661 | +0.22(+0.94%) |
May 17, 2004 | 24.20 | 24.20 | 23.92 | 23.99 | 1,224,305 | -0.21(-0.88%) |
May 14, 2004 | 24.21 | 24.35 | 24.02 | 24.20 | 2,827,454 | +0.47(+1.99%) |
May 13, 2004 | 23.79 | 23.84 | 23.65 | 23.73 | 869,225 | +0.02(+0.07%) |
May 12, 2004 | 23.59 | 23.76 | 23.38 | 23.71 | 2,293,360 | +0.20(+0.86%) |
May 11, 2004 | 23.92 | 23.94 | 23.41 | 23.51 | 1,852,936 | -0.13(-0.54%) |
May 10, 2004 | 24.25 | 24.32 | 23.64 | 23.64 | 2,235,770 | -0.70(-2.87%) |
May 07, 2004 | 24.82 | 24.82 | 24.24 | 24.33 | 1,310,343 | -0.63(-2.52%) |
May 06, 2004 | 24.89 | 24.99 | 24.59 | 24.96 | 1,042,342 | +0.03(+0.12%) |
May 05, 2004 | 24.90 | 25.19 | 24.90 | 24.93 | 778,851 | -0.17(-0.69%) |
May 04, 2004 | 25.15 | 25.23 | 24.94 | 25.11 | 689,170 | +0.02(+0.09%) |
May 03, 2004 | 25.20 | 25.20 | 24.88 | 25.08 | 972,436 | -0.12(-0.48%) |
Apr 30, 2004 | 25.13 | 25.30 | 25.05 | 25.20 | 948,845 | +0.07(+0.30%) |
Apr 29, 2004 | 25.26 | 25.41 | 25.00 | 25.13 | 1,564,120 | -0.13(-0.50%) |
Apr 28, 2004 | 25.33 | 25.33 | 25.13 | 25.26 | 785,789 | -0.07(-0.30%) |
Apr 27, 2004 | 25.33 | 25.36 | 25.17 | 25.33 | 996,200 | +0.12(+0.48%) |
Apr 26, 2004 | 25.08 | 25.26 | 25.08 | 25.21 | 726,291 | +0.13(+0.51%) |
Apr 23, 2004 | 25.17 | 25.18 | 24.88 | 25.08 | 815,451 | -0.03(-0.14%) |
Apr 22, 2004 | 24.79 | 25.34 | 24.79 | 25.12 | 798,452 | +0.21(+0.86%) |
Apr 21, 2004 | 24.83 | 25.01 | 24.75 | 24.90 | 1,282,935 | +0.01(+0.05%) |
Apr 20, 2004 | 24.98 | 25.25 | 24.88 | 24.89 | 943,120 | -0.12(-0.46%) |
Apr 19, 2004 | 25.10 | 25.12 | 24.94 | 25.01 | 775,902 | -0.16(-0.62%) |
Apr 16, 2004 | 25.22 | 25.28 | 25.09 | 25.16 | 947,457 | +0.03(+0.11%) |
Apr 15, 2004 | 25.25 | 25.48 | 25.12 | 25.14 | 1,012,332 | -0.03(-0.11%) |
Apr 14, 2004 | 25.00 | 25.27 | 24.94 | 25.16 | 1,826,397 | -0.03(-0.14%) |
Apr 13, 2004 | 25.45 | 25.48 | 24.77 | 25.20 | 2,403,163 | -0.23(-0.91%) |
Apr 12, 2004 | 26.06 | 26.08 | 25.37 | 25.43 | 2,031,604 | -0.63(-2.41%) |
Apr 08, 2004 | 26.23 | 26.25 | 25.94 | 26.06 | 929,243 | -0.09(-0.35%) |
Apr 07, 2004 | 26.40 | 26.40 | 26.11 | 26.15 | 913,979 | -0.20(-0.74%) |
Apr 06, 2004 | 26.43 | 26.46 | 26.28 | 26.35 | 975,558 | -0.15(-0.57%) |
Apr 05, 2004 | 26.49 | 26.56 | 26.29 | 26.50 | 1,234,886 | -0.02(-0.07%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.43 | 26.51 | 1,628,822 | -0.12(-0.45%) |