Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.58 | 33.18 | 32.58 | 33.18 | 18,028 | +0.55(+1.67%) |
Jun 29, 2004 | 31.63 | 32.89 | 31.63 | 32.64 | 15,850 | +0.44(+1.36%) |
Jun 28, 2004 | 32.38 | 32.59 | 31.55 | 32.20 | 13,067 | -0.31(-0.97%) |
Jun 25, 2004 | 31.94 | 32.53 | 31.78 | 32.51 | 40,291 | +0.61(+1.92%) |
Jun 24, 2004 | 31.41 | 32.02 | 31.00 | 31.90 | 18,875 | +0.46(+1.47%) |
Jun 23, 2004 | 31.47 | 31.86 | 30.89 | 31.44 | 34,726 | -0.03(-0.11%) |
Jun 22, 2004 | 31.75 | 32.02 | 31.41 | 31.47 | 7,622 | -0.05(-0.16%) |
Jun 21, 2004 | 31.41 | 32.02 | 31.41 | 31.52 | 8,227 | -0.36(-1.14%) |
Jun 18, 2004 | 31.11 | 32.06 | 30.43 | 31.89 | 28,555 | +0.65(+2.09%) |
Jun 17, 2004 | 30.53 | 31.34 | 30.18 | 31.23 | 19,359 | +0.90(+2.97%) |
Jun 16, 2004 | 29.13 | 30.45 | 28.98 | 30.33 | 14,640 | +1.20(+4.11%) |
Jun 15, 2004 | 29.05 | 29.51 | 28.12 | 29.13 | 8,106 | +0.54(+1.88%) |
Jun 14, 2004 | 28.98 | 29.12 | 28.51 | 28.60 | 8,832 | -0.46(-1.59%) |
Jun 10, 2004 | 28.55 | 29.06 | 28.55 | 29.06 | 11,494 | +0.46(+1.62%) |
Jun 09, 2004 | 29.13 | 29.13 | 28.60 | 28.60 | 11,978 | -0.41(-1.42%) |
Jun 08, 2004 | 29.04 | 29.04 | 28.84 | 29.01 | 1,814 | -0.01(-0.03%) |
Jun 07, 2004 | 28.93 | 29.25 | 28.93 | 29.02 | 3,145 | +0.09(+0.31%) |
Jun 04, 2004 | 28.52 | 28.94 | 28.52 | 28.93 | 6,533 | +0.40(+1.39%) |
Jun 03, 2004 | 29.30 | 29.30 | 28.53 | 28.53 | 7,380 | -0.40(-1.37%) |
Jun 02, 2004 | 29.31 | 29.31 | 28.84 | 28.93 | 13,309 | +0.00(+0.00%) |
Jun 01, 2004 | 28.93 | 29.17 | 28.35 | 28.93 | 5,081 | -0.26(-0.91%) |
May 28, 2004 | 29.23 | 29.23 | 28.52 | 29.19 | 3,871 | +0.40(+1.38%) |
May 27, 2004 | 28.85 | 29.22 | 28.27 | 28.79 | 5,444 | +0.17(+0.61%) |
May 26, 2004 | 27.36 | 28.79 | 27.36 | 28.62 | 3,992 | +0.31(+1.11%) |
May 25, 2004 | 28.24 | 28.60 | 27.36 | 28.31 | 11,010 | +0.07(+0.26%) |
May 24, 2004 | 28.10 | 28.23 | 28.01 | 28.23 | 8,106 | +0.19(+0.68%) |
May 21, 2004 | 26.50 | 28.04 | 26.50 | 28.04 | 10,163 | +1.54(+5.80%) |
May 20, 2004 | 26.49 | 26.94 | 26.49 | 26.50 | 18,875 | -0.73(-2.67%) |
May 19, 2004 | 27.31 | 27.36 | 26.65 | 27.23 | 10,526 | -0.04(-0.15%) |
May 18, 2004 | 26.91 | 27.35 | 26.82 | 27.27 | 11,131 | -0.18(-0.66%) |
May 17, 2004 | 27.60 | 28.01 | 26.86 | 27.46 | 8,469 | +0.80(+3.01%) |
May 14, 2004 | 27.82 | 27.90 | 26.65 | 26.65 | 23,110 | -1.02(-3.70%) |
May 13, 2004 | 27.00 | 28.03 | 26.87 | 27.68 | 10,405 | +0.75(+2.79%) |
May 12, 2004 | 26.94 | 27.42 | 26.66 | 26.93 | 7,985 | +0.07(+0.25%) |
May 11, 2004 | 26.70 | 27.34 | 26.66 | 26.86 | 10,647 | +0.21(+0.78%) |
May 10, 2004 | 28.72 | 28.72 | 26.65 | 26.65 | 19,601 | -0.63(-2.30%) |
May 07, 2004 | 28.13 | 28.74 | 27.28 | 27.28 | 8,953 | -1.62(-5.60%) |
May 06, 2004 | 28.72 | 28.93 | 27.89 | 28.90 | 7,743 | +0.17(+0.58%) |
May 05, 2004 | 28.84 | 29.07 | 28.33 | 28.74 | 8,953 | -0.02(-0.06%) |
May 04, 2004 | 28.04 | 28.76 | 28.04 | 28.75 | 6,775 | +0.26(+0.90%) |
May 03, 2004 | 27.27 | 28.50 | 27.27 | 28.50 | 18,512 | +0.87(+3.14%) |
Apr 30, 2004 | 28.46 | 28.46 | 27.12 | 27.63 | 13,793 | -0.46(-1.65%) |
Apr 29, 2004 | 28.48 | 28.48 | 27.69 | 28.09 | 7,138 | +0.12(+0.41%) |
Apr 28, 2004 | 27.90 | 28.27 | 27.69 | 27.98 | 6,775 | -0.54(-1.88%) |
Apr 27, 2004 | 28.08 | 28.51 | 27.48 | 28.51 | 19,843 | +0.69(+2.47%) |
Apr 26, 2004 | 28.22 | 28.22 | 27.29 | 27.83 | 9,074 | +0.41(+1.51%) |
Apr 23, 2004 | 28.31 | 28.51 | 27.11 | 27.41 | 48,277 | -0.61(-2.18%) |
Apr 22, 2004 | 28.75 | 28.75 | 27.69 | 28.03 | 36,541 | +0.00(+0.00%) |
Apr 21, 2004 | 29.09 | 29.09 | 27.69 | 28.03 | 23,594 | +0.04(+0.15%) |
Apr 20, 2004 | 28.84 | 29.38 | 27.95 | 27.98 | 27,950 | -0.37(-1.31%) |
Apr 19, 2004 | 28.92 | 28.92 | 27.99 | 28.36 | 36,904 | +0.04(+0.15%) |
Apr 16, 2004 | 28.60 | 28.92 | 28.31 | 28.31 | 24,441 | -0.54(-1.86%) |
Apr 15, 2004 | 28.92 | 28.93 | 28.65 | 28.85 | 18,512 | +0.01(+0.03%) |
Apr 14, 2004 | 28.81 | 29.07 | 28.51 | 28.84 | 29,402 | +0.18(+0.63%) |
Apr 13, 2004 | 28.54 | 29.48 | 28.54 | 28.66 | 22,384 | +0.07(+0.26%) |
Apr 12, 2004 | 28.93 | 29.60 | 28.10 | 28.59 | 191,417 | +1.94(+7.29%) |
Apr 08, 2004 | 26.86 | 27.08 | 26.46 | 26.65 | 7,259 | +0.17(+0.66%) |
Apr 07, 2004 | 25.79 | 26.65 | 25.79 | 26.47 | 51,302 | -0.09(-0.34%) |
Apr 06, 2004 | 26.62 | 26.62 | 25.79 | 26.56 | 17,181 | -0.30(-1.11%) |
Apr 05, 2004 | 27.07 | 27.07 | 26.62 | 26.86 | 11,978 | -0.19(-0.70%) |
Apr 02, 2004 | 26.86 | 27.17 | 26.71 | 27.05 | 6,412 | +0.23(+0.86%) |