Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.60 | 33.04 | 32.60 | 33.03 | 2,941,541 | +0.15(+0.44%) |
Jun 29, 2004 | 32.16 | 32.97 | 32.06 | 32.88 | 2,914,579 | +0.67(+2.09%) |
Jun 28, 2004 | 32.92 | 33.06 | 32.20 | 32.21 | 2,886,671 | -0.75(-2.27%) |
Jun 25, 2004 | 33.17 | 33.30 | 32.86 | 32.96 | 3,977,292 | -0.09(-0.27%) |
Jun 24, 2004 | 32.64 | 33.16 | 32.53 | 33.05 | 2,784,972 | +0.19(+0.58%) |
Jun 23, 2004 | 32.25 | 32.99 | 32.19 | 32.86 | 3,283,848 | +0.55(+1.71%) |
Jun 22, 2004 | 31.96 | 32.36 | 31.91 | 32.31 | 2,959,988 | +0.28(+0.87%) |
Jun 21, 2004 | 32.08 | 32.17 | 31.95 | 32.03 | 2,137,095 | -0.11(-0.35%) |
Jun 18, 2004 | 31.58 | 32.15 | 31.58 | 32.14 | 3,528,083 | +0.81(+2.59%) |
Jun 17, 2004 | 32.02 | 32.02 | 31.33 | 31.33 | 3,664,943 | -0.68(-2.12%) |
Jun 16, 2004 | 31.55 | 32.03 | 31.55 | 32.01 | 2,205,840 | +0.40(+1.26%) |
Jun 15, 2004 | 31.90 | 32.28 | 31.57 | 31.61 | 4,483,737 | -0.39(-1.21%) |
Jun 14, 2004 | 32.38 | 32.47 | 31.98 | 32.00 | 3,634,985 | -0.32(-0.98%) |
Jun 10, 2004 | 31.90 | 32.38 | 31.79 | 32.31 | 3,533,602 | +0.55(+1.74%) |
Jun 09, 2004 | 32.03 | 32.12 | 31.74 | 31.76 | 3,076,824 | -0.20(-0.62%) |
Jun 08, 2004 | 31.67 | 31.98 | 31.48 | 31.96 | 3,659,109 | +0.37(+1.18%) |
Jun 07, 2004 | 31.39 | 31.69 | 31.31 | 31.58 | 2,133,784 | +0.32(+1.01%) |
Jun 04, 2004 | 31.44 | 31.55 | 31.17 | 31.27 | 2,138,199 | -0.13(-0.42%) |
Jun 03, 2004 | 31.69 | 31.69 | 31.31 | 31.40 | 2,363,828 | -0.29(-0.90%) |
Jun 02, 2004 | 31.33 | 31.70 | 31.17 | 31.69 | 2,327,090 | +0.54(+1.73%) |
Jun 01, 2004 | 31.36 | 31.36 | 30.69 | 31.15 | 4,195,669 | -0.27(-0.87%) |
May 28, 2004 | 31.58 | 31.65 | 31.24 | 31.42 | 3,165,909 | -0.22(-0.68%) |
May 27, 2004 | 31.01 | 31.65 | 30.99 | 31.64 | 5,150,377 | +0.86(+2.78%) |
May 26, 2004 | 30.59 | 30.95 | 30.46 | 30.78 | 3,656,586 | +0.19(+0.62%) |
May 25, 2004 | 30.17 | 30.65 | 30.00 | 30.59 | 2,944,379 | +0.42(+1.41%) |
May 24, 2004 | 29.81 | 30.28 | 29.81 | 30.16 | 3,419,920 | +0.44(+1.49%) |
May 21, 2004 | 29.73 | 29.80 | 29.42 | 29.72 | 2,227,441 | +0.16(+0.54%) |
May 20, 2004 | 30.01 | 30.02 | 29.49 | 29.56 | 2,684,534 | -0.51(-1.71%) |
May 19, 2004 | 30.00 | 30.21 | 29.98 | 30.07 | 2,843,784 | +0.21(+0.70%) |
May 18, 2004 | 29.87 | 30.06 | 29.66 | 29.87 | 2,859,866 | +0.15(+0.51%) |
May 17, 2004 | 30.08 | 30.08 | 29.65 | 29.71 | 2,713,073 | -0.37(-1.22%) |
May 14, 2004 | 30.07 | 30.15 | 29.80 | 30.08 | 3,655,483 | -0.12(-0.40%) |
May 13, 2004 | 30.35 | 30.39 | 30.01 | 30.20 | 3,660,055 | -0.18(-0.61%) |
May 12, 2004 | 29.93 | 30.49 | 29.88 | 30.39 | 4,292,165 | +0.24(+0.80%) |
May 11, 2004 | 30.30 | 30.37 | 30.04 | 30.14 | 3,345,813 | -0.15(-0.48%) |
May 10, 2004 | 30.63 | 30.66 | 30.21 | 30.29 | 3,228,347 | -0.51(-1.67%) |
May 07, 2004 | 30.77 | 31.15 | 30.72 | 30.80 | 3,666,520 | -0.20(-0.63%) |
May 06, 2004 | 30.79 | 31.10 | 30.70 | 31.00 | 5,384,363 | +0.37(+1.20%) |
May 05, 2004 | 30.32 | 30.70 | 30.18 | 30.63 | 3,956,637 | +0.27(+0.90%) |
May 04, 2004 | 30.28 | 30.61 | 29.97 | 30.36 | 4,002,047 | +0.22(+0.72%) |
May 03, 2004 | 30.16 | 30.25 | 29.92 | 30.14 | 3,713,979 | -0.11(-0.36%) |
Apr 30, 2004 | 30.08 | 30.34 | 29.80 | 30.25 | 3,632,462 | +0.20(+0.68%) |
Apr 29, 2004 | 30.24 | 30.32 | 29.92 | 30.05 | 3,573,335 | +0.02(+0.06%) |
Apr 28, 2004 | 29.80 | 30.20 | 29.65 | 30.03 | 4,756,984 | +0.30(+1.00%) |
Apr 27, 2004 | 29.97 | 30.48 | 29.68 | 29.73 | 7,325,787 | +0.24(+0.82%) |
Apr 26, 2004 | 29.35 | 29.55 | 29.19 | 29.49 | 3,310,810 | +0.18(+0.63%) |
Apr 23, 2004 | 29.24 | 29.36 | 29.11 | 29.31 | 2,952,262 | -0.06(-0.19%) |
Apr 22, 2004 | 29.02 | 29.69 | 29.02 | 29.36 | 2,424,374 | +0.20(+0.67%) |
Apr 21, 2004 | 29.06 | 29.36 | 29.03 | 29.17 | 2,319,207 | +0.16(+0.57%) |
Apr 20, 2004 | 29.72 | 30.06 | 29.00 | 29.00 | 2,757,064 | -0.76(-2.56%) |
Apr 19, 2004 | 29.55 | 29.94 | 29.55 | 29.76 | 1,527,532 | -0.04(-0.15%) |
Apr 16, 2004 | 30.00 | 30.09 | 29.78 | 29.81 | 2,380,384 | +0.14(+0.47%) |
Apr 15, 2004 | 29.80 | 30.06 | 29.45 | 29.67 | 1,959,871 | +0.01(+0.02%) |
Apr 14, 2004 | 29.62 | 29.73 | 29.41 | 29.66 | 2,997,672 | +0.20(+0.69%) |
Apr 13, 2004 | 30.07 | 30.12 | 29.42 | 29.46 | 4,232,722 | -0.29(-0.98%) |
Apr 12, 2004 | 29.90 | 30.33 | 29.65 | 29.75 | 4,291,692 | -0.40(-1.33%) |
Apr 08, 2004 | 30.29 | 30.43 | 30.06 | 30.15 | 3,719,182 | -0.14(-0.46%) |
Apr 07, 2004 | 30.51 | 30.54 | 30.14 | 30.29 | 11,155,971 | +0.28(+0.93%) |
Apr 06, 2004 | 29.24 | 30.01 | 29.23 | 30.01 | 4,876,973 | +0.42(+1.41%) |
Apr 05, 2004 | 29.49 | 29.61 | 29.18 | 29.59 | 3,880,008 | -0.02(-0.06%) |
Apr 02, 2004 | 29.27 | 29.76 | 29.23 | 29.61 | 4,660,804 | +0.44(+1.50%) |