Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.43 | 28.79 | 28.20 | 28.78 | 127,622 | +0.49(+1.75%) |
Jun 29, 2004 | 28.76 | 28.86 | 28.21 | 28.29 | 158,547 | -0.47(-1.63%) |
Jun 28, 2004 | 28.68 | 28.84 | 28.55 | 28.75 | 116,660 | +0.16(+0.55%) |
Jun 25, 2004 | 28.64 | 28.99 | 28.60 | 28.60 | 148,047 | -0.04(-0.15%) |
Jun 24, 2004 | 28.82 | 28.82 | 28.60 | 28.64 | 101,659 | -0.17(-0.60%) |
Jun 23, 2004 | 28.68 | 28.82 | 28.60 | 28.82 | 61,041 | +0.16(+0.57%) |
Jun 22, 2004 | 28.60 | 28.68 | 27.91 | 28.65 | 92,197 | +0.16(+0.55%) |
Jun 21, 2004 | 28.30 | 28.73 | 28.16 | 28.49 | 92,659 | +0.32(+1.14%) |
Jun 18, 2004 | 28.49 | 28.62 | 28.16 | 28.17 | 106,852 | -0.31(-1.10%) |
Jun 17, 2004 | 28.64 | 28.72 | 28.30 | 28.49 | 137,431 | -0.28(-0.96%) |
Jun 16, 2004 | 28.60 | 28.85 | 28.36 | 28.76 | 158,432 | +0.31(+1.10%) |
Jun 15, 2004 | 27.99 | 28.46 | 27.99 | 28.45 | 196,626 | +0.46(+1.64%) |
Jun 14, 2004 | 28.51 | 28.51 | 27.93 | 27.99 | 153,008 | -0.66(-2.30%) |
Jun 10, 2004 | 28.77 | 28.77 | 28.51 | 28.65 | 174,933 | +0.01(+0.03%) |
Jun 09, 2004 | 28.83 | 29.04 | 28.56 | 28.64 | 162,932 | -0.19(-0.66%) |
Jun 08, 2004 | 28.43 | 28.83 | 28.16 | 28.83 | 142,392 | +0.45(+1.59%) |
Jun 07, 2004 | 27.91 | 28.38 | 27.85 | 28.38 | 115,275 | +0.65(+2.34%) |
Jun 04, 2004 | 28.01 | 28.04 | 27.57 | 27.73 | 100,275 | -0.16(-0.59%) |
Jun 03, 2004 | 28.25 | 28.25 | 27.87 | 27.90 | 136,392 | -0.45(-1.59%) |
Jun 02, 2004 | 28.44 | 28.59 | 28.18 | 28.35 | 221,435 | -0.09(-0.30%) |
Jun 01, 2004 | 27.47 | 28.45 | 26.74 | 28.43 | 409,408 | +0.62(+2.21%) |
May 28, 2004 | 27.73 | 27.98 | 27.19 | 27.82 | 171,009 | +0.04(+0.16%) |
May 27, 2004 | 27.53 | 27.89 | 27.16 | 27.78 | 233,782 | +0.24(+0.88%) |
May 26, 2004 | 26.87 | 27.53 | 26.77 | 27.53 | 278,323 | +0.57(+2.12%) |
May 25, 2004 | 25.99 | 26.96 | 25.88 | 26.96 | 198,819 | +0.86(+3.29%) |
May 24, 2004 | 25.96 | 26.28 | 25.82 | 26.10 | 114,814 | +0.23(+0.90%) |
May 21, 2004 | 25.77 | 26.02 | 25.65 | 25.87 | 134,200 | +0.27(+1.05%) |
May 20, 2004 | 25.78 | 25.85 | 25.29 | 25.60 | 389,214 | -0.68(-2.57%) |
May 19, 2004 | 26.09 | 26.41 | 26.00 | 26.28 | 200,088 | +0.19(+0.73%) |
May 18, 2004 | 25.83 | 26.13 | 25.76 | 26.09 | 247,052 | +0.04(+0.17%) |
May 17, 2004 | 26.44 | 26.44 | 25.65 | 26.04 | 125,891 | -0.40(-1.51%) |
May 14, 2004 | 26.23 | 27.12 | 25.72 | 26.44 | 445,179 | +0.27(+1.03%) |
May 13, 2004 | 27.04 | 27.13 | 26.12 | 26.17 | 217,974 | -0.82(-3.05%) |
May 12, 2004 | 26.65 | 27.09 | 25.96 | 27.00 | 671,000 | -0.75(-2.69%) |
May 11, 2004 | 27.73 | 27.79 | 27.47 | 27.74 | 112,737 | +0.44(+1.62%) |
May 10, 2004 | 27.65 | 27.65 | 27.19 | 27.30 | 298,863 | -0.44(-1.59%) |
May 07, 2004 | 28.30 | 28.45 | 27.28 | 27.74 | 189,934 | -0.68(-2.41%) |
May 06, 2004 | 28.78 | 28.78 | 28.30 | 28.43 | 343,635 | -0.57(-1.97%) |
May 05, 2004 | 28.49 | 29.00 | 28.34 | 29.00 | 443,448 | +0.33(+1.15%) |
May 04, 2004 | 28.51 | 28.86 | 28.00 | 28.67 | 395,330 | +0.15(+0.52%) |
May 03, 2004 | 29.81 | 29.81 | 28.50 | 28.52 | 541,300 | -1.43(-4.77%) |
Apr 30, 2004 | 29.98 | 30.13 | 29.81 | 29.95 | 274,285 | -0.16(-0.55%) |
Apr 29, 2004 | 30.16 | 30.29 | 29.81 | 30.11 | 318,133 | -0.05(-0.17%) |
Apr 28, 2004 | 30.48 | 30.49 | 30.09 | 30.17 | 426,947 | -0.16(-0.54%) |
Apr 27, 2004 | 30.68 | 30.76 | 30.29 | 30.33 | 245,091 | -0.13(-0.43%) |
Apr 26, 2004 | 30.94 | 31.27 | 30.44 | 30.46 | 70,734 | -0.54(-1.73%) |
Apr 23, 2004 | 31.37 | 31.37 | 30.24 | 31.00 | 104,775 | -0.20(-0.64%) |
Apr 22, 2004 | 30.33 | 31.52 | 30.33 | 31.20 | 119,199 | +0.65(+2.13%) |
Apr 21, 2004 | 30.42 | 30.58 | 30.27 | 30.55 | 119,545 | +0.48(+1.58%) |
Apr 20, 2004 | 30.76 | 31.12 | 30.02 | 30.07 | 119,199 | -0.60(-1.95%) |
Apr 19, 2004 | 30.33 | 30.77 | 29.97 | 30.67 | 113,891 | +0.42(+1.40%) |
Apr 16, 2004 | 30.33 | 30.72 | 30.24 | 30.24 | 141,008 | -0.40(-1.30%) |
Apr 15, 2004 | 30.86 | 30.93 | 30.42 | 30.64 | 120,353 | -0.22(-0.70%) |
Apr 14, 2004 | 31.37 | 31.62 | 30.80 | 30.86 | 95,659 | -0.64(-2.04%) |
Apr 13, 2004 | 32.39 | 32.45 | 31.26 | 31.50 | 93,813 | -0.88(-2.73%) |
Apr 12, 2004 | 32.15 | 32.40 | 32.12 | 32.39 | 61,503 | +0.32(+1.00%) |
Apr 08, 2004 | 32.67 | 32.67 | 32.01 | 32.06 | 129,469 | -0.23(-0.72%) |
Apr 07, 2004 | 32.32 | 32.66 | 31.70 | 32.30 | 74,542 | +0.07(+0.22%) |
Apr 06, 2004 | 32.63 | 32.63 | 32.16 | 32.23 | 78,004 | -0.49(-1.48%) |
Apr 05, 2004 | 32.06 | 32.78 | 32.02 | 32.71 | 110,198 | +0.80(+2.50%) |
Apr 02, 2004 | 31.82 | 32.01 | 31.65 | 31.92 | 106,044 | +0.53(+1.68%) |