Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 31.45 | 31.87 | 31.20 | 31.77 | 1,655,500 | +0.30(+0.95%) |
Jun 29, 2004 | 30.76 | 31.58 | 30.76 | 31.48 | 1,727,400 | +0.71(+2.31%) |
Jun 28, 2004 | 30.83 | 31.00 | 30.62 | 30.76 | 1,370,800 | +0.06(+0.21%) |
Jun 25, 2004 | 30.67 | 30.99 | 30.61 | 30.70 | 1,406,800 | -0.07(-0.23%) |
Jun 24, 2004 | 30.64 | 30.85 | 30.57 | 30.77 | 1,041,300 | +0.20(+0.67%) |
Jun 23, 2004 | 30.12 | 30.74 | 30.08 | 30.57 | 1,537,800 | +0.47(+1.54%) |
Jun 22, 2004 | 30.02 | 30.17 | 29.88 | 30.10 | 2,397,900 | +0.27(+0.91%) |
Jun 21, 2004 | 29.50 | 29.93 | 29.45 | 29.83 | 1,348,200 | +0.44(+1.51%) |
Jun 18, 2004 | 29.84 | 29.90 | 29.36 | 29.39 | 1,987,000 | -0.56(-1.85%) |
Jun 17, 2004 | 30.50 | 30.52 | 29.88 | 29.94 | 1,953,600 | -0.55(-1.82%) |
Jun 16, 2004 | 30.58 | 30.59 | 30.35 | 30.50 | 561,200 | +0.05(+0.16%) |
Jun 15, 2004 | 30.45 | 30.62 | 30.30 | 30.45 | 869,000 | +0.25(+0.84%) |
Jun 14, 2004 | 30.40 | 30.57 | 30.04 | 30.19 | 1,008,600 | -0.19(-0.63%) |
Jun 10, 2004 | 30.18 | 30.58 | 30.14 | 30.38 | 815,700 | +0.25(+0.83%) |
Jun 09, 2004 | 30.50 | 30.62 | 30.11 | 30.13 | 812,600 | -0.37(-1.20%) |
Jun 08, 2004 | 30.25 | 30.51 | 30.25 | 30.50 | 979,200 | +0.12(+0.38%) |
Jun 07, 2004 | 30.31 | 30.49 | 30.16 | 30.38 | 1,600,700 | +0.16(+0.55%) |
Jun 04, 2004 | 30.27 | 30.38 | 29.99 | 30.21 | 1,285,400 | +0.33(+1.10%) |
Jun 03, 2004 | 29.99 | 30.19 | 29.89 | 29.89 | 957,500 | -0.15(-0.48%) |
Jun 02, 2004 | 29.92 | 30.12 | 29.66 | 30.03 | 1,014,300 | +0.18(+0.59%) |
Jun 01, 2004 | 29.76 | 29.97 | 29.62 | 29.86 | 1,000,900 | +0.00(+0.02%) |
May 28, 2004 | 29.77 | 29.93 | 29.64 | 29.85 | 1,311,800 | +0.12(+0.42%) |
May 27, 2004 | 29.71 | 29.99 | 29.53 | 29.73 | 1,617,100 | +0.14(+0.46%) |
May 26, 2004 | 29.75 | 29.90 | 29.45 | 29.59 | 1,264,900 | -0.16(-0.54%) |
May 25, 2004 | 28.99 | 29.86 | 28.66 | 29.75 | 1,757,900 | +0.83(+2.85%) |
May 24, 2004 | 28.90 | 29.45 | 28.64 | 28.92 | 1,118,900 | +0.09(+0.31%) |
May 21, 2004 | 28.65 | 29.05 | 28.58 | 28.83 | 1,129,700 | +0.39(+1.39%) |
May 20, 2004 | 28.60 | 28.81 | 28.30 | 28.44 | 1,292,300 | -0.26(-0.92%) |
May 19, 2004 | 28.98 | 29.32 | 28.70 | 28.70 | 1,611,100 | +0.06(+0.21%) |
May 18, 2004 | 28.38 | 28.83 | 28.35 | 28.64 | 1,134,700 | +0.36(+1.29%) |
May 17, 2004 | 28.30 | 28.58 | 28.11 | 28.28 | 1,115,300 | -0.39(-1.34%) |
May 14, 2004 | 28.52 | 28.84 | 28.33 | 28.67 | 1,633,500 | -0.07(-0.24%) |
May 13, 2004 | 29.05 | 29.05 | 28.61 | 28.74 | 1,096,100 | -0.34(-1.17%) |
May 12, 2004 | 28.48 | 29.08 | 28.41 | 29.08 | 1,491,200 | +0.07(+0.22%) |
May 11, 2004 | 28.75 | 29.02 | 28.65 | 29.01 | 1,302,300 | +0.14(+0.47%) |
May 10, 2004 | 29.14 | 29.30 | 28.33 | 28.88 | 2,254,700 | -0.26(-0.91%) |
May 07, 2004 | 29.33 | 29.66 | 29.08 | 29.14 | 1,302,100 | -0.46(-1.55%) |
May 06, 2004 | 29.68 | 29.89 | 29.28 | 29.60 | 1,577,400 | -0.08(-0.27%) |
May 05, 2004 | 29.80 | 29.83 | 29.24 | 29.68 | 2,410,300 | -0.14(-0.45%) |
May 04, 2004 | 30.30 | 30.42 | 29.55 | 29.82 | 3,329,500 | -0.44(-1.47%) |
May 03, 2004 | 30.24 | 30.55 | 30.10 | 30.26 | 1,257,400 | +0.15(+0.50%) |
Apr 30, 2004 | 30.35 | 30.55 | 29.97 | 30.11 | 1,504,300 | -0.23(-0.76%) |
Apr 29, 2004 | 30.70 | 31.09 | 29.95 | 30.34 | 1,120,100 | -0.38(-1.24%) |
Apr 28, 2004 | 31.12 | 31.12 | 30.65 | 30.72 | 1,266,700 | -0.53(-1.70%) |
Apr 27, 2004 | 31.05 | 31.53 | 30.85 | 31.25 | 1,246,600 | +0.20(+0.63%) |
Apr 26, 2004 | 31.12 | 31.27 | 30.92 | 31.05 | 937,200 | +0.02(+0.06%) |
Apr 23, 2004 | 30.95 | 31.17 | 30.60 | 31.04 | 915,800 | -0.24(-0.77%) |
Apr 22, 2004 | 30.60 | 31.50 | 30.58 | 31.27 | 1,494,400 | +0.45(+1.48%) |
Apr 21, 2004 | 30.55 | 31.07 | 30.47 | 30.82 | 1,192,300 | +0.27(+0.90%) |
Apr 20, 2004 | 30.96 | 31.30 | 30.53 | 30.55 | 1,589,800 | -0.41(-1.34%) |
Apr 19, 2004 | 31.15 | 31.23 | 30.68 | 30.96 | 783,800 | -0.27(-0.85%) |
Apr 16, 2004 | 31.00 | 31.33 | 30.78 | 31.23 | 1,841,700 | +0.68(+2.21%) |
Apr 15, 2004 | 30.62 | 30.82 | 30.28 | 30.55 | 1,111,900 | +0.08(+0.26%) |
Apr 14, 2004 | 30.33 | 30.67 | 30.17 | 30.47 | 1,039,600 | -0.13(-0.42%) |
Apr 13, 2004 | 31.30 | 31.30 | 30.38 | 30.60 | 1,094,300 | -0.43(-1.40%) |
Apr 12, 2004 | 30.70 | 31.20 | 30.64 | 31.04 | 718,000 | +0.41(+1.36%) |
Apr 08, 2004 | 31.12 | 31.19 | 30.48 | 30.62 | 899,600 | -0.21(-0.67%) |
Apr 07, 2004 | 31.16 | 31.26 | 30.68 | 30.83 | 1,013,900 | -0.33(-1.08%) |
Apr 06, 2004 | 30.88 | 31.55 | 30.85 | 31.16 | 1,659,700 | +0.07(+0.23%) |
Apr 05, 2004 | 30.52 | 31.09 | 30.30 | 31.09 | 1,440,400 | +0.70(+2.29%) |
Apr 02, 2004 | 30.26 | 30.70 | 29.59 | 30.39 | 2,143,800 | +0.42(+1.40%) |