Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.32 | 27.37 | 26.71 | 27.37 | 97,900 | +0.12(+0.44%) |
Jun 29, 2004 | 26.69 | 27.52 | 26.68 | 27.25 | 68,000 | +0.27(+1.00%) |
Jun 28, 2004 | 26.98 | 27.09 | 26.75 | 26.98 | 185,200 | -0.12(-0.44%) |
Jun 25, 2004 | 26.79 | 27.35 | 26.67 | 27.10 | 418,300 | +0.00(+0.00%) |
Jun 24, 2004 | 26.68 | 27.53 | 26.51 | 27.10 | 193,800 | +0.58(+2.19%) |
Jun 23, 2004 | 26.19 | 26.71 | 26.16 | 26.52 | 221,400 | +0.31(+1.18%) |
Jun 22, 2004 | 26.34 | 26.56 | 26.00 | 26.21 | 86,400 | -0.31(-1.17%) |
Jun 21, 2004 | 26.74 | 26.74 | 26.00 | 26.52 | 66,000 | -0.18(-0.67%) |
Jun 18, 2004 | 26.46 | 26.78 | 26.25 | 26.70 | 55,700 | +0.11(+0.41%) |
Jun 17, 2004 | 26.79 | 26.82 | 26.32 | 26.59 | 30,900 | -0.16(-0.60%) |
Jun 16, 2004 | 26.71 | 26.78 | 26.57 | 26.75 | 46,300 | +0.20(+0.75%) |
Jun 15, 2004 | 26.54 | 26.92 | 26.09 | 26.55 | 111,200 | +0.09(+0.34%) |
Jun 14, 2004 | 26.99 | 27.00 | 26.27 | 26.46 | 185,500 | -0.38(-1.42%) |
Jun 10, 2004 | 26.98 | 27.07 | 26.60 | 26.84 | 52,800 | -0.06(-0.22%) |
Jun 09, 2004 | 26.93 | 27.54 | 26.82 | 26.90 | 117,100 | -0.10(-0.37%) |
Jun 08, 2004 | 27.05 | 27.25 | 26.88 | 27.00 | 52,600 | -0.34(-1.24%) |
Jun 07, 2004 | 27.13 | 27.39 | 26.65 | 27.34 | 80,400 | +0.47(+1.75%) |
Jun 04, 2004 | 27.06 | 27.64 | 26.85 | 26.87 | 19,800 | -0.12(-0.44%) |
Jun 03, 2004 | 27.32 | 27.32 | 26.81 | 26.99 | 40,000 | -0.21(-0.77%) |
Jun 02, 2004 | 27.23 | 27.36 | 27.08 | 27.20 | 44,500 | -0.05(-0.18%) |
Jun 01, 2004 | 27.63 | 27.63 | 26.44 | 27.25 | 169,300 | -0.25(-0.91%) |
May 28, 2004 | 27.85 | 27.85 | 27.23 | 27.50 | 164,500 | -0.24(-0.87%) |
May 27, 2004 | 27.52 | 27.96 | 27.22 | 27.74 | 49,900 | -0.08(-0.29%) |
May 26, 2004 | 28.06 | 28.27 | 26.79 | 27.82 | 62,400 | -0.43(-1.52%) |
May 25, 2004 | 27.68 | 28.27 | 27.32 | 28.25 | 59,900 | +0.65(+2.36%) |
May 24, 2004 | 27.22 | 27.91 | 27.10 | 27.60 | 97,800 | +0.31(+1.14%) |
May 21, 2004 | 26.17 | 27.33 | 25.78 | 27.29 | 246,700 | +0.68(+2.56%) |
May 20, 2004 | 27.20 | 27.20 | 24.27 | 26.61 | 816,200 | -0.54(-1.99%) |
May 19, 2004 | 27.11 | 27.48 | 27.08 | 27.15 | 64,500 | -0.21(-0.77%) |
May 18, 2004 | 26.94 | 27.48 | 26.94 | 27.36 | 53,600 | +0.10(+0.37%) |
May 17, 2004 | 27.34 | 27.59 | 26.90 | 27.26 | 67,800 | -0.24(-0.87%) |
May 14, 2004 | 27.52 | 27.85 | 26.88 | 27.50 | 97,700 | -0.30(-1.08%) |
May 13, 2004 | 28.84 | 28.84 | 27.50 | 27.80 | 182,600 | -0.86(-3.00%) |
May 12, 2004 | 28.42 | 28.81 | 27.55 | 28.66 | 53,600 | +0.25(+0.88%) |
May 11, 2004 | 27.65 | 28.45 | 27.47 | 28.41 | 90,500 | +0.69(+2.49%) |
May 10, 2004 | 28.34 | 28.34 | 27.57 | 27.72 | 137,700 | -0.69(-2.43%) |
May 07, 2004 | 28.95 | 29.35 | 28.01 | 28.41 | 142,300 | -0.59(-2.03%) |
May 06, 2004 | 28.05 | 29.26 | 27.69 | 29.00 | 143,200 | +0.77(+2.73%) |
May 05, 2004 | 27.95 | 28.37 | 27.72 | 28.23 | 102,600 | +0.34(+1.22%) |
May 04, 2004 | 28.17 | 28.17 | 27.62 | 27.89 | 178,800 | -0.29(-1.03%) |
May 03, 2004 | 28.72 | 29.02 | 27.06 | 28.18 | 186,200 | -0.57(-1.98%) |
Apr 30, 2004 | 29.13 | 29.28 | 28.75 | 28.75 | 34,400 | -0.26(-0.90%) |
Apr 29, 2004 | 29.19 | 29.39 | 29.00 | 29.01 | 56,800 | -0.09(-0.31%) |
Apr 28, 2004 | 29.23 | 29.23 | 29.06 | 29.10 | 67,500 | -0.20(-0.68%) |
Apr 27, 2004 | 29.01 | 29.35 | 29.01 | 29.30 | 48,400 | +0.20(+0.69%) |
Apr 26, 2004 | 29.00 | 29.43 | 29.00 | 29.10 | 58,200 | -0.28(-0.95%) |
Apr 23, 2004 | 29.15 | 29.38 | 28.85 | 29.38 | 58,400 | +0.03(+0.10%) |
Apr 22, 2004 | 27.99 | 29.36 | 27.99 | 29.35 | 62,700 | +1.49(+5.35%) |
Apr 21, 2004 | 27.67 | 27.88 | 27.00 | 27.86 | 100,800 | +0.11(+0.40%) |
Apr 20, 2004 | 27.71 | 28.30 | 27.35 | 27.75 | 84,900 | +0.00(+0.00%) |
Apr 19, 2004 | 29.01 | 29.08 | 26.94 | 27.75 | 216,200 | -1.32(-4.54%) |
Apr 16, 2004 | 28.39 | 29.48 | 28.20 | 29.07 | 85,800 | +0.65(+2.29%) |
Apr 15, 2004 | 29.01 | 29.55 | 28.23 | 28.42 | 76,300 | -0.54(-1.86%) |
Apr 14, 2004 | 28.66 | 29.09 | 28.53 | 28.96 | 206,300 | -0.04(-0.14%) |
Apr 13, 2004 | 29.09 | 29.15 | 28.72 | 29.00 | 69,900 | -0.07(-0.24%) |
Apr 12, 2004 | 28.18 | 29.07 | 28.07 | 29.07 | 98,100 | +0.67(+2.36%) |
Apr 08, 2004 | 27.90 | 28.48 | 27.78 | 28.40 | 143,100 | +0.45(+1.61%) |
Apr 07, 2004 | 27.85 | 28.34 | 27.58 | 27.95 | 55,800 | -0.04(-0.14%) |
Apr 06, 2004 | 28.46 | 29.00 | 27.71 | 27.99 | 41,300 | -1.00(-3.45%) |
Apr 05, 2004 | 28.43 | 29.00 | 28.17 | 28.99 | 63,000 | +0.54(+1.90%) |
Apr 02, 2004 | 28.70 | 28.91 | 28.22 | 28.45 | 51,100 | -0.01(-0.04%) |