Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.10 | 33.25 | 32.70 | 33.03 | 3,620,700 | +0.09(+0.27%) |
Jun 29, 2004 | 32.76 | 33.00 | 32.50 | 32.94 | 3,219,600 | +0.07(+0.21%) |
Jun 28, 2004 | 33.50 | 33.88 | 32.76 | 32.87 | 3,950,900 | -0.62(-1.85%) |
Jun 25, 2004 | 32.86 | 33.80 | 32.85 | 33.49 | 8,072,800 | +0.64(+1.95%) |
Jun 24, 2004 | 32.80 | 33.21 | 32.75 | 32.85 | 5,623,800 | +0.19(+0.58%) |
Jun 23, 2004 | 32.20 | 32.78 | 32.02 | 32.66 | 4,430,700 | +0.64(+2.00%) |
Jun 22, 2004 | 31.90 | 32.06 | 31.66 | 32.02 | 5,312,000 | +0.04(+0.13%) |
Jun 21, 2004 | 32.10 | 32.44 | 31.89 | 31.98 | 5,609,100 | -0.55(-1.69%) |
Jun 18, 2004 | 31.31 | 32.56 | 31.25 | 32.53 | 8,554,700 | +1.23(+3.93%) |
Jun 17, 2004 | 31.25 | 31.45 | 31.13 | 31.30 | 2,898,000 | +0.09(+0.29%) |
Jun 16, 2004 | 31.30 | 31.42 | 30.94 | 31.21 | 3,415,400 | +0.07(+0.22%) |
Jun 15, 2004 | 30.88 | 31.40 | 30.71 | 31.14 | 4,542,100 | +0.52(+1.70%) |
Jun 14, 2004 | 31.09 | 31.16 | 30.49 | 30.62 | 3,253,000 | -0.48(-1.54%) |
Jun 10, 2004 | 30.90 | 31.15 | 30.81 | 31.10 | 3,220,400 | +0.23(+0.75%) |
Jun 09, 2004 | 31.55 | 31.71 | 30.86 | 30.87 | 4,289,100 | -0.73(-2.31%) |
Jun 08, 2004 | 31.70 | 31.87 | 31.32 | 31.60 | 5,314,500 | +0.28(+0.89%) |
Jun 07, 2004 | 30.95 | 31.32 | 30.80 | 31.32 | 4,125,700 | +0.70(+2.29%) |
Jun 04, 2004 | 30.50 | 30.90 | 30.50 | 30.62 | 3,967,500 | +0.21(+0.69%) |
Jun 03, 2004 | 31.20 | 31.25 | 30.41 | 30.41 | 4,307,300 | -0.83(-2.66%) |
Jun 02, 2004 | 31.45 | 31.45 | 30.71 | 31.24 | 4,293,300 | -0.02(-0.06%) |
Jun 01, 2004 | 31.30 | 31.65 | 31.10 | 31.26 | 3,944,800 | -0.04(-0.13%) |
May 28, 2004 | 31.30 | 31.87 | 30.86 | 31.30 | 4,427,600 | +0.18(+0.58%) |
May 27, 2004 | 31.50 | 31.56 | 30.78 | 31.12 | 5,361,400 | +0.12(+0.39%) |
May 26, 2004 | 31.50 | 31.50 | 30.76 | 31.00 | 4,846,100 | -0.37(-1.18%) |
May 25, 2004 | 30.30 | 31.44 | 30.27 | 31.37 | 6,369,900 | +1.17(+3.87%) |
May 24, 2004 | 30.20 | 30.40 | 29.91 | 30.20 | 5,055,700 | +0.72(+2.44%) |
May 21, 2004 | 29.70 | 30.12 | 29.28 | 29.48 | 6,037,400 | +0.18(+0.61%) |
May 20, 2004 | 29.70 | 30.05 | 29.30 | 29.30 | 4,165,100 | -0.26(-0.88%) |
May 19, 2004 | 30.20 | 30.95 | 28.87 | 29.56 | 10,645,700 | -0.18(-0.61%) |
May 18, 2004 | 29.00 | 29.76 | 28.70 | 29.74 | 13,202,700 | +1.04(+3.62%) |
May 17, 2004 | 29.45 | 29.70 | 28.60 | 28.70 | 7,054,600 | -1.08(-3.63%) |
May 14, 2004 | 29.93 | 30.29 | 29.55 | 29.78 | 3,549,200 | -0.15(-0.50%) |
May 13, 2004 | 29.78 | 30.23 | 29.54 | 29.93 | 5,803,400 | -0.23(-0.76%) |
May 12, 2004 | 29.87 | 30.17 | 28.94 | 30.16 | 6,194,900 | +0.30(+1.00%) |
May 11, 2004 | 29.90 | 30.26 | 29.45 | 29.86 | 6,124,400 | +0.40(+1.36%) |
May 10, 2004 | 29.14 | 30.00 | 28.51 | 29.46 | 9,805,800 | +0.32(+1.10%) |
May 07, 2004 | 30.10 | 30.59 | 29.12 | 29.14 | 7,168,600 | -1.36(-4.46%) |
May 06, 2004 | 30.94 | 31.00 | 30.03 | 30.50 | 7,588,500 | -0.62(-1.99%) |
May 05, 2004 | 31.60 | 31.71 | 31.12 | 31.12 | 4,784,600 | -0.18(-0.58%) |
May 04, 2004 | 30.75 | 31.60 | 30.75 | 31.30 | 6,529,000 | +0.77(+2.52%) |
May 03, 2004 | 30.75 | 30.87 | 30.20 | 30.53 | 7,240,300 | -0.22(-0.72%) |
Apr 30, 2004 | 31.00 | 31.40 | 30.75 | 30.75 | 5,088,700 | -0.04(-0.13%) |
Apr 29, 2004 | 31.00 | 31.60 | 30.52 | 30.79 | 6,720,600 | -0.22(-0.71%) |
Apr 28, 2004 | 32.02 | 32.02 | 30.50 | 31.01 | 12,847,300 | -1.29(-3.99%) |
Apr 27, 2004 | 32.59 | 32.78 | 32.24 | 32.30 | 4,103,900 | -0.04(-0.12%) |
Apr 26, 2004 | 32.72 | 33.09 | 32.30 | 32.34 | 3,780,500 | -0.37(-1.13%) |
Apr 23, 2004 | 33.30 | 33.31 | 32.25 | 32.71 | 5,085,700 | -0.40(-1.21%) |
Apr 22, 2004 | 32.10 | 33.47 | 31.76 | 33.11 | 7,666,900 | +1.37(+4.32%) |
Apr 21, 2004 | 32.85 | 32.86 | 31.27 | 31.74 | 13,931,600 | -1.34(-4.05%) |
Apr 20, 2004 | 33.68 | 33.99 | 33.08 | 33.08 | 5,223,600 | -0.60(-1.78%) |
Apr 19, 2004 | 34.02 | 34.15 | 33.20 | 33.68 | 4,990,500 | -0.31(-0.91%) |
Apr 16, 2004 | 33.30 | 34.04 | 33.23 | 33.99 | 6,112,400 | +0.99(+3.00%) |
Apr 15, 2004 | 33.00 | 33.44 | 32.44 | 33.00 | 7,057,000 | -0.02(-0.06%) |
Apr 14, 2004 | 33.43 | 33.63 | 32.86 | 33.02 | 6,780,400 | -0.41(-1.23%) |
Apr 13, 2004 | 34.46 | 34.57 | 33.27 | 33.43 | 6,406,500 | -0.83(-2.42%) |
Apr 12, 2004 | 33.90 | 34.54 | 33.90 | 34.26 | 5,498,600 | +0.40(+1.18%) |
Apr 08, 2004 | 34.98 | 34.98 | 33.62 | 33.86 | 9,029,600 | -0.79(-2.28%) |
Apr 07, 2004 | 35.70 | 35.90 | 34.60 | 34.65 | 15,983,800 | -1.85(-5.07%) |
Apr 06, 2004 | 36.40 | 36.60 | 35.99 | 36.50 | 9,215,600 | +0.61(+1.70%) |
Apr 05, 2004 | 36.10 | 36.25 | 35.71 | 35.89 | 6,495,000 | -0.01(-0.03%) |
Apr 02, 2004 | 34.90 | 36.00 | 34.87 | 35.90 | 8,791,600 | +1.27(+3.67%) |