Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.64 | 28.78 | 28.05 | 28.32 | 1,082,947 | +0.30(+1.07%) |
Jun 29, 2004 | 28.03 | 28.38 | 27.79 | 28.02 | 1,153,470 | +0.26(+0.95%) |
Jun 28, 2004 | 28.79 | 29.10 | 27.76 | 27.76 | 783,137 | -0.85(-2.99%) |
Jun 25, 2004 | 28.62 | 28.74 | 28.39 | 28.61 | 487,984 | -0.29(-1.01%) |
Jun 24, 2004 | 28.71 | 29.01 | 28.62 | 28.90 | 765,649 | +0.81(+2.88%) |
Jun 23, 2004 | 28.18 | 28.20 | 27.87 | 28.09 | 753,043 | +0.32(+1.14%) |
Jun 22, 2004 | 27.69 | 28.10 | 27.59 | 27.77 | 690,469 | +0.27(+0.99%) |
Jun 21, 2004 | 27.98 | 27.98 | 27.39 | 27.50 | 691,605 | -0.33(-1.17%) |
Jun 18, 2004 | 27.95 | 28.21 | 27.79 | 27.83 | 2,023,598 | +0.47(+1.71%) |
Jun 17, 2004 | 27.26 | 27.43 | 26.34 | 27.36 | 1,689,606 | +0.06(+0.23%) |
Jun 16, 2004 | 27.55 | 27.57 | 26.89 | 27.30 | 1,740,369 | -0.70(-2.48%) |
Jun 15, 2004 | 27.28 | 27.99 | 27.21 | 27.99 | 724,993 | +1.00(+3.72%) |
Jun 14, 2004 | 27.66 | 27.70 | 26.99 | 26.99 | 966,771 | -1.44(-5.08%) |
Jun 10, 2004 | 28.35 | 28.78 | 28.30 | 28.43 | 754,633 | +0.36(+1.29%) |
Jun 09, 2004 | 29.06 | 29.14 | 28.00 | 28.07 | 1,090,101 | -1.69(-5.68%) |
Jun 08, 2004 | 29.94 | 29.99 | 29.45 | 29.76 | 580,880 | -0.53(-1.74%) |
Jun 07, 2004 | 29.94 | 30.47 | 29.94 | 30.29 | 650,154 | +0.11(+0.35%) |
Jun 04, 2004 | 29.09 | 30.20 | 29.09 | 30.19 | 793,699 | +0.67(+2.27%) |
Jun 03, 2004 | 30.29 | 30.43 | 29.52 | 29.52 | 688,198 | -0.87(-2.87%) |
Jun 02, 2004 | 30.48 | 30.56 | 29.86 | 30.39 | 1,001,181 | +0.11(+0.35%) |
Jun 01, 2004 | 31.26 | 31.35 | 30.12 | 30.28 | 1,013,559 | -0.55(-1.80%) |
May 28, 2004 | 31.25 | 31.26 | 30.77 | 30.84 | 969,042 | -0.27(-0.88%) |
May 27, 2004 | 31.22 | 31.42 | 30.95 | 31.11 | 1,009,811 | +0.44(+1.44%) |
May 26, 2004 | 30.79 | 30.79 | 30.18 | 30.67 | 1,052,625 | +0.22(+0.72%) |
May 25, 2004 | 30.08 | 30.65 | 29.95 | 30.45 | 1,131,893 | +0.73(+2.46%) |
May 24, 2004 | 29.28 | 29.72 | 29.08 | 29.72 | 822,658 | +0.43(+1.47%) |
May 21, 2004 | 29.75 | 29.75 | 29.02 | 29.29 | 944,399 | +0.70(+2.46%) |
May 20, 2004 | 28.92 | 29.01 | 28.23 | 28.58 | 690,129 | -0.33(-1.16%) |
May 19, 2004 | 28.41 | 29.18 | 28.18 | 28.92 | 1,587,398 | +0.99(+3.53%) |
May 18, 2004 | 27.12 | 27.94 | 27.09 | 27.93 | 1,034,909 | +0.28(+1.02%) |
May 17, 2004 | 28.27 | 28.59 | 27.65 | 27.65 | 1,112,814 | -0.31(-1.10%) |
May 14, 2004 | 27.87 | 28.21 | 27.65 | 27.96 | 1,061,370 | -0.03(-0.09%) |
May 13, 2004 | 27.75 | 28.30 | 27.57 | 27.98 | 714,091 | -0.13(-0.47%) |
May 12, 2004 | 29.19 | 29.72 | 27.89 | 28.12 | 1,260,220 | -0.61(-2.12%) |
May 11, 2004 | 28.18 | 28.76 | 27.84 | 28.72 | 1,236,485 | +0.25(+0.87%) |
May 10, 2004 | 26.81 | 28.82 | 26.81 | 28.48 | 2,223,585 | +1.37(+5.07%) |
May 07, 2004 | 28.34 | 28.49 | 27.04 | 27.10 | 1,683,133 | -1.12(-3.96%) |
May 06, 2004 | 29.06 | 29.19 | 28.20 | 28.22 | 1,781,252 | -0.99(-3.38%) |
May 05, 2004 | 30.04 | 30.04 | 29.01 | 29.21 | 1,276,119 | -0.91(-3.01%) |
May 04, 2004 | 29.19 | 30.37 | 28.97 | 30.12 | 1,774,893 | +2.06(+7.34%) |
May 03, 2004 | 27.74 | 28.33 | 27.56 | 28.05 | 812,551 | +0.39(+1.40%) |
Apr 30, 2004 | 28.40 | 28.57 | 27.39 | 27.67 | 786,317 | +0.07(+0.26%) |
Apr 29, 2004 | 27.52 | 28.16 | 27.37 | 27.60 | 1,603,638 | +0.50(+1.85%) |
Apr 28, 2004 | 28.87 | 28.87 | 26.87 | 27.09 | 2,486,599 | -2.03(-6.98%) |
Apr 27, 2004 | 29.53 | 29.75 | 29.01 | 29.13 | 727,605 | -0.28(-0.96%) |
Apr 26, 2004 | 29.50 | 30.03 | 29.33 | 29.41 | 909,534 | +0.17(+0.57%) |
Apr 23, 2004 | 29.94 | 29.94 | 29.23 | 29.24 | 1,060,802 | -0.83(-2.75%) |
Apr 22, 2004 | 29.81 | 30.07 | 29.42 | 30.07 | 1,369,582 | +0.31(+1.04%) |
Apr 21, 2004 | 29.13 | 30.16 | 29.01 | 29.76 | 2,445,489 | -0.41(-1.37%) |
Apr 20, 2004 | 31.83 | 31.92 | 30.10 | 30.18 | 1,722,085 | -2.10(-6.52%) |
Apr 19, 2004 | 32.58 | 32.67 | 31.63 | 32.28 | 783,819 | -0.09(-0.27%) |
Apr 16, 2004 | 32.71 | 32.91 | 32.37 | 32.37 | 1,308,712 | -0.01(-0.03%) |
Apr 15, 2004 | 31.83 | 32.75 | 31.83 | 32.38 | 945,307 | +0.25(+0.77%) |
Apr 14, 2004 | 31.48 | 32.97 | 31.44 | 32.13 | 1,659,512 | -0.71(-2.17%) |
Apr 13, 2004 | 34.12 | 34.30 | 32.48 | 32.84 | 2,327,836 | -2.44(-6.91%) |
Apr 12, 2004 | 35.29 | 35.63 | 34.69 | 35.28 | 913,055 | +0.04(+0.12%) |
Apr 08, 2004 | 35.18 | 35.43 | 35.18 | 35.24 | 1,310,188 | -0.64(-1.79%) |
Apr 07, 2004 | 35.35 | 36.19 | 35.33 | 35.88 | 641,523 | +0.38(+1.07%) |
Apr 06, 2004 | 35.74 | 35.93 | 35.44 | 35.50 | 873,535 | -0.04(-0.12%) |
Apr 05, 2004 | 36.24 | 36.24 | 35.27 | 35.55 | 854,569 | -0.70(-1.92%) |
Apr 02, 2004 | 36.44 | 36.63 | 36.06 | 36.24 | 1,272,258 | -0.82(-2.21%) |