Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 30.96 | 31.08 | 30.90 | 31.03 | 55,918 | +0.17(+0.54%) |
Jun 29, 2004 | 30.88 | 30.97 | 30.83 | 30.87 | 13,919 | -0.11(-0.36%) |
Jun 28, 2004 | 30.94 | 30.98 | 30.94 | 30.98 | 11,039 | +0.20(+0.64%) |
Jun 25, 2004 | 30.71 | 30.87 | 30.69 | 30.78 | 5,759 | +0.09(+0.29%) |
Jun 24, 2004 | 30.71 | 30.85 | 30.70 | 30.70 | 20,879 | +0.08(+0.26%) |
Jun 23, 2004 | 30.38 | 30.62 | 30.38 | 30.62 | 12,479 | +0.27(+0.91%) |
Jun 22, 2004 | 30.25 | 30.35 | 30.06 | 30.34 | 16,559 | +0.06(+0.19%) |
Jun 21, 2004 | 30.38 | 30.38 | 30.28 | 30.28 | 38,639 | -0.02(-0.05%) |
Jun 18, 2004 | 30.42 | 30.43 | 30.30 | 30.30 | 9,599 | -0.03(-0.10%) |
Jun 17, 2004 | 30.30 | 30.36 | 30.18 | 30.33 | 12,479 | +0.03(+0.11%) |
Jun 16, 2004 | 30.29 | 30.35 | 30.21 | 30.30 | 26,639 | +0.03(+0.10%) |
Jun 15, 2004 | 30.13 | 30.34 | 30.13 | 30.27 | 153,116 | +0.31(+1.04%) |
Jun 14, 2004 | 30.23 | 30.23 | 29.90 | 29.95 | 102,717 | -0.38(-1.24%) |
Jun 10, 2004 | 30.42 | 30.42 | 30.25 | 30.33 | 18,239 | -0.00(-0.01%) |
Jun 09, 2004 | 30.67 | 30.68 | 30.33 | 30.33 | 8,639 | -0.32(-1.06%) |
Jun 08, 2004 | 30.67 | 30.67 | 30.56 | 30.66 | 220,315 | -0.05(-0.16%) |
Jun 07, 2004 | 30.33 | 30.71 | 30.33 | 30.71 | 16,799 | +0.45(+1.50%) |
Jun 04, 2004 | 30.27 | 30.39 | 30.17 | 30.25 | 9,599 | +0.15(+0.51%) |
Jun 03, 2004 | 30.42 | 30.42 | 30.10 | 30.10 | 6,959 | -0.35(-1.15%) |
Jun 02, 2004 | 30.52 | 30.54 | 30.33 | 30.45 | 25,919 | +0.10(+0.33%) |
Jun 01, 2004 | 30.25 | 30.41 | 30.19 | 30.35 | 16,079 | +0.06(+0.19%) |
May 28, 2004 | 30.13 | 30.30 | 30.13 | 30.29 | 11,039 | +0.11(+0.36%) |
May 27, 2004 | 30.04 | 30.32 | 30.04 | 30.18 | 16,559 | +0.17(+0.56%) |
May 26, 2004 | 29.79 | 30.08 | 29.79 | 30.02 | 35,999 | +0.25(+0.84%) |
May 25, 2004 | 29.30 | 29.77 | 29.30 | 29.77 | 12,719 | +0.47(+1.61%) |
May 24, 2004 | 29.27 | 29.41 | 29.20 | 29.30 | 16,079 | +0.25(+0.87%) |
May 21, 2004 | 29.00 | 29.15 | 28.91 | 29.04 | 8,159 | +0.12(+0.43%) |
May 20, 2004 | 28.92 | 28.97 | 28.79 | 28.92 | 11,279 | +0.00(+0.00%) |
May 19, 2004 | 29.19 | 29.41 | 28.92 | 28.92 | 16,079 | +0.06(+0.22%) |
May 18, 2004 | 28.79 | 28.85 | 28.71 | 28.85 | 33,839 | +0.10(+0.35%) |
May 17, 2004 | 28.65 | 28.81 | 28.40 | 28.75 | 33,839 | -0.16(-0.56%) |
May 14, 2004 | 29.13 | 29.16 | 28.89 | 28.92 | 10,319 | -0.15(-0.52%) |
May 13, 2004 | 29.08 | 29.18 | 28.98 | 29.07 | 16,799 | -0.08(-0.27%) |
May 12, 2004 | 28.85 | 29.15 | 28.50 | 29.15 | 47,279 | +0.03(+0.10%) |
May 11, 2004 | 28.90 | 29.19 | 28.90 | 29.12 | 22,559 | +0.39(+1.35%) |
May 10, 2004 | 28.96 | 29.07 | 28.47 | 28.73 | 179,996 | -0.57(-1.96%) |
May 07, 2004 | 29.85 | 29.85 | 29.30 | 29.30 | 60,238 | -0.57(-1.91%) |
May 06, 2004 | 30.17 | 30.17 | 29.69 | 29.88 | 13,439 | -0.48(-1.57%) |
May 05, 2004 | 30.29 | 30.39 | 30.22 | 30.35 | 15,119 | +0.15(+0.51%) |
May 04, 2004 | 29.99 | 30.35 | 29.99 | 30.20 | 9,839 | +0.21(+0.69%) |
May 03, 2004 | 29.98 | 30.16 | 29.86 | 29.99 | 110,397 | +0.25(+0.83%) |
Apr 30, 2004 | 29.96 | 30.19 | 29.73 | 29.74 | 69,358 | -0.29(-0.96%) |
Apr 29, 2004 | 30.69 | 30.69 | 29.98 | 30.03 | 70,558 | -0.53(-1.74%) |
Apr 28, 2004 | 30.83 | 30.85 | 30.47 | 30.56 | 28,319 | -0.60(-1.93%) |
Apr 27, 2004 | 31.29 | 31.33 | 31.02 | 31.16 | 116,877 | +0.07(+0.21%) |
Apr 26, 2004 | 31.36 | 31.38 | 31.09 | 31.10 | 21,119 | -0.04(-0.12%) |
Apr 23, 2004 | 31.35 | 31.35 | 31.00 | 31.13 | 44,639 | -0.04(-0.12%) |
Apr 22, 2004 | 30.80 | 31.29 | 30.80 | 31.17 | 31,679 | +0.45(+1.46%) |
Apr 21, 2004 | 30.45 | 30.72 | 30.45 | 30.72 | 5,759 | +0.18(+0.60%) |
Apr 20, 2004 | 31.08 | 31.17 | 30.54 | 30.54 | 35,519 | -0.46(-1.49%) |
Apr 19, 2004 | 30.86 | 31.00 | 30.64 | 31.00 | 69,118 | +0.20(+0.66%) |
Apr 16, 2004 | 30.75 | 30.88 | 30.58 | 30.80 | 26,399 | +0.12(+0.39%) |
Apr 15, 2004 | 30.71 | 30.96 | 30.51 | 30.68 | 30,239 | -0.05(-0.15%) |
Apr 14, 2004 | 30.54 | 30.98 | 30.54 | 30.72 | 46,319 | -0.17(-0.55%) |
Apr 13, 2004 | 31.63 | 31.63 | 30.80 | 30.89 | 36,479 | -0.58(-1.85%) |
Apr 12, 2004 | 31.54 | 31.64 | 31.44 | 31.48 | 28,559 | +0.01(+0.03%) |
Apr 08, 2004 | 31.88 | 31.88 | 31.40 | 31.47 | 36,719 | -0.02(-0.05%) |
Apr 07, 2004 | 31.54 | 31.67 | 31.32 | 31.48 | 135,597 | -0.06(-0.20%) |
Apr 06, 2004 | 31.81 | 31.81 | 31.46 | 31.55 | 18,959 | -0.24(-0.75%) |
Apr 05, 2004 | 31.73 | 31.78 | 31.57 | 31.78 | 167,516 | +0.16(+0.50%) |
Apr 02, 2004 | 31.77 | 31.77 | 31.57 | 31.63 | 35,519 | +0.32(+1.01%) |