Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.14 | 32.51 | 32.11 | 32.47 | 1,289,113 | +0.36(+1.11%) |
Jun 29, 2004 | 31.66 | 32.12 | 31.63 | 32.11 | 1,028,904 | +0.45(+1.43%) |
Jun 28, 2004 | 31.57 | 31.95 | 31.39 | 31.66 | 1,413,688 | +0.31(+0.99%) |
Jun 25, 2004 | 31.47 | 31.68 | 31.35 | 31.35 | 1,184,040 | -0.08(-0.26%) |
Jun 24, 2004 | 31.40 | 31.64 | 31.27 | 31.43 | 1,530,112 | +0.10(+0.31%) |
Jun 23, 2004 | 31.40 | 31.43 | 31.20 | 31.33 | 1,633,876 | -0.03(-0.11%) |
Jun 22, 2004 | 31.30 | 31.56 | 31.26 | 31.37 | 1,752,193 | -0.01(-0.04%) |
Jun 21, 2004 | 31.68 | 31.76 | 31.37 | 31.38 | 876,096 | -0.16(-0.50%) |
Jun 18, 2004 | 31.65 | 31.92 | 31.47 | 31.54 | 1,124,663 | -0.10(-0.33%) |
Jun 17, 2004 | 31.68 | 31.68 | 31.33 | 31.64 | 780,337 | +0.00(+0.00%) |
Jun 16, 2004 | 31.81 | 31.90 | 31.56 | 31.64 | 777,426 | -0.13(-0.41%) |
Jun 15, 2004 | 32.05 | 32.12 | 31.69 | 31.77 | 902,292 | -0.11(-0.34%) |
Jun 14, 2004 | 32.36 | 32.43 | 31.78 | 31.88 | 922,666 | -0.48(-1.49%) |
Jun 10, 2004 | 32.40 | 32.50 | 32.19 | 32.36 | 902,728 | +0.14(+0.45%) |
Jun 09, 2004 | 32.82 | 32.96 | 32.21 | 32.22 | 1,589,780 | -0.61(-1.86%) |
Jun 08, 2004 | 32.75 | 32.85 | 32.45 | 32.83 | 989,465 | +0.09(+0.27%) |
Jun 07, 2004 | 32.64 | 32.80 | 32.53 | 32.74 | 884,682 | +0.36(+1.10%) |
Jun 04, 2004 | 32.42 | 32.51 | 32.19 | 32.38 | 790,378 | +0.24(+0.75%) |
Jun 03, 2004 | 32.54 | 32.54 | 32.12 | 32.14 | 1,104,580 | -0.39(-1.20%) |
Jun 02, 2004 | 32.40 | 32.57 | 32.08 | 32.54 | 1,015,515 | +0.30(+0.94%) |
Jun 01, 2004 | 32.64 | 32.64 | 32.02 | 32.23 | 1,981,549 | -0.40(-1.22%) |
May 28, 2004 | 32.38 | 32.69 | 32.26 | 32.63 | 986,845 | +0.25(+0.79%) |
May 27, 2004 | 31.78 | 32.39 | 31.71 | 32.38 | 2,141,051 | +1.05(+3.36%) |
May 26, 2004 | 31.29 | 31.60 | 31.15 | 31.33 | 1,150,567 | +0.06(+0.20%) |
May 25, 2004 | 30.86 | 31.29 | 30.44 | 31.26 | 1,263,354 | +0.41(+1.34%) |
May 24, 2004 | 31.06 | 31.06 | 30.61 | 30.85 | 831,855 | +0.12(+0.40%) |
May 21, 2004 | 30.78 | 31.02 | 30.56 | 30.73 | 922,666 | +0.12(+0.38%) |
May 20, 2004 | 30.92 | 31.22 | 30.52 | 30.61 | 1,731,527 | -0.27(-0.89%) |
May 19, 2004 | 31.16 | 31.54 | 30.86 | 30.89 | 1,364,498 | +0.02(+0.07%) |
May 18, 2004 | 30.37 | 30.90 | 30.37 | 30.87 | 1,190,152 | +0.56(+1.86%) |
May 17, 2004 | 30.37 | 30.58 | 29.89 | 30.30 | 1,112,875 | -0.22(-0.72%) |
May 14, 2004 | 30.51 | 30.85 | 30.19 | 30.52 | 1,110,546 | +0.07(+0.23%) |
May 13, 2004 | 30.68 | 30.99 | 30.42 | 30.45 | 1,810,259 | -0.23(-0.74%) |
May 12, 2004 | 30.02 | 30.69 | 29.73 | 30.68 | 2,012,693 | +0.76(+2.55%) |
May 11, 2004 | 29.90 | 30.01 | 29.75 | 29.92 | 1,213,437 | +0.03(+0.11%) |
May 10, 2004 | 30.10 | 30.17 | 29.74 | 29.88 | 1,672,296 | -0.52(-1.72%) |
May 07, 2004 | 31.20 | 31.35 | 30.40 | 30.41 | 1,587,743 | -0.82(-2.64%) |
May 06, 2004 | 31.53 | 31.53 | 30.56 | 31.23 | 1,724,251 | -0.29(-0.92%) |
May 05, 2004 | 31.20 | 31.63 | 30.92 | 31.52 | 3,148,708 | +1.20(+3.94%) |
May 04, 2004 | 30.87 | 30.91 | 30.10 | 30.32 | 2,603,403 | -0.41(-1.34%) |
May 03, 2004 | 30.85 | 30.85 | 30.28 | 30.74 | 3,610,187 | -0.10(-0.33%) |
Apr 30, 2004 | 31.33 | 31.64 | 30.84 | 30.84 | 1,720,176 | -0.40(-1.28%) |
Apr 29, 2004 | 31.23 | 31.73 | 31.07 | 31.24 | 1,289,986 | -0.07(-0.22%) |
Apr 28, 2004 | 32.40 | 32.40 | 31.22 | 31.31 | 1,498,095 | -1.09(-3.35%) |
Apr 27, 2004 | 32.29 | 32.74 | 32.29 | 32.39 | 907,967 | +0.14(+0.43%) |
Apr 26, 2004 | 32.16 | 32.51 | 32.01 | 32.25 | 982,188 | +0.22(+0.69%) |
Apr 23, 2004 | 32.09 | 32.19 | 31.70 | 32.03 | 770,586 | -0.23(-0.70%) |
Apr 22, 2004 | 31.71 | 32.49 | 31.61 | 32.26 | 990,047 | +0.63(+2.00%) |
Apr 21, 2004 | 31.71 | 31.78 | 31.33 | 31.63 | 1,245,308 | +0.01(+0.02%) |
Apr 20, 2004 | 32.16 | 32.42 | 31.62 | 31.62 | 1,277,325 | -0.54(-1.67%) |
Apr 19, 2004 | 32.50 | 32.50 | 31.80 | 32.16 | 1,241,815 | -0.34(-1.06%) |
Apr 16, 2004 | 32.36 | 32.63 | 32.23 | 32.50 | 1,062,230 | +0.24(+0.75%) |
Apr 15, 2004 | 32.54 | 32.76 | 32.02 | 32.26 | 1,719,157 | -0.15(-0.47%) |
Apr 14, 2004 | 32.90 | 33.12 | 32.24 | 32.41 | 1,913,004 | -0.49(-1.48%) |
Apr 13, 2004 | 34.32 | 34.36 | 32.85 | 32.90 | 1,939,054 | -1.42(-4.14%) |
Apr 12, 2004 | 34.11 | 34.62 | 34.09 | 34.32 | 1,441,629 | +0.38(+1.13%) |
Apr 08, 2004 | 34.27 | 34.31 | 33.81 | 33.94 | 870,711 | -0.01(-0.04%) |
Apr 07, 2004 | 34.01 | 34.16 | 33.75 | 33.95 | 1,108,946 | -0.06(-0.18%) |
Apr 06, 2004 | 33.94 | 34.25 | 33.94 | 34.01 | 1,408,739 | -0.30(-0.86%) |
Apr 05, 2004 | 33.64 | 34.32 | 33.60 | 34.31 | 1,807,494 | +0.78(+2.32%) |
Apr 02, 2004 | 33.64 | 33.64 | 33.28 | 33.53 | 1,496,349 | +0.51(+1.54%) |