Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.40 | 35.81 | 35.00 | 35.34 | 2,473,816 | -0.01(-0.03%) |
Jun 29, 2004 | 35.66 | 35.77 | 34.97 | 35.35 | 7,282,353 | -1.08(-2.95%) |
Jun 28, 2004 | 36.32 | 36.72 | 36.14 | 36.43 | 2,421,895 | +0.21(+0.57%) |
Jun 25, 2004 | 35.89 | 36.57 | 35.80 | 36.22 | 4,422,230 | +0.29(+0.81%) |
Jun 24, 2004 | 36.41 | 36.63 | 35.90 | 35.93 | 1,567,662 | -0.51(-1.41%) |
Jun 23, 2004 | 35.97 | 36.50 | 35.87 | 36.45 | 2,676,264 | +0.52(+1.46%) |
Jun 22, 2004 | 35.20 | 35.99 | 35.13 | 35.93 | 3,923,001 | +0.59(+1.67%) |
Jun 21, 2004 | 35.43 | 35.99 | 35.29 | 35.34 | 3,721,514 | -0.09(-0.26%) |
Jun 18, 2004 | 34.63 | 35.69 | 34.55 | 35.43 | 4,149,913 | +0.80(+2.30%) |
Jun 17, 2004 | 34.32 | 34.63 | 34.19 | 34.63 | 2,709,168 | +0.18(+0.52%) |
Jun 16, 2004 | 34.28 | 34.47 | 33.99 | 34.46 | 1,230,070 | +0.16(+0.46%) |
Jun 15, 2004 | 33.88 | 34.41 | 33.81 | 34.30 | 2,230,879 | +0.66(+1.95%) |
Jun 14, 2004 | 34.07 | 34.14 | 33.49 | 33.64 | 1,847,670 | -0.62(-1.80%) |
Jun 10, 2004 | 34.32 | 34.66 | 34.10 | 34.26 | 3,424,092 | -0.07(-0.19%) |
Jun 09, 2004 | 34.62 | 34.71 | 34.24 | 34.32 | 2,472,534 | -0.34(-0.97%) |
Jun 08, 2004 | 34.54 | 34.80 | 34.25 | 34.66 | 2,827,005 | +0.03(+0.08%) |
Jun 07, 2004 | 34.06 | 34.63 | 33.98 | 34.63 | 3,290,979 | +0.62(+1.82%) |
Jun 04, 2004 | 33.71 | 34.07 | 33.17 | 34.02 | 2,373,927 | +0.43(+1.28%) |
Jun 03, 2004 | 33.56 | 34.08 | 32.86 | 33.59 | 4,328,858 | -0.15(-0.44%) |
Jun 02, 2004 | 33.44 | 33.90 | 33.36 | 33.73 | 3,654,637 | +0.32(+0.95%) |
Jun 01, 2004 | 33.50 | 33.57 | 33.20 | 33.42 | 1,633,684 | -0.07(-0.22%) |
May 28, 2004 | 33.32 | 33.59 | 33.09 | 33.49 | 2,305,661 | +0.27(+0.82%) |
May 27, 2004 | 32.98 | 33.45 | 32.98 | 33.22 | 3,375,483 | +0.34(+1.02%) |
May 26, 2004 | 33.00 | 33.09 | 32.71 | 32.88 | 2,236,220 | -0.32(-0.96%) |
May 25, 2004 | 32.48 | 33.23 | 32.18 | 33.20 | 1,925,230 | +0.78(+2.40%) |
May 24, 2004 | 32.76 | 33.05 | 32.14 | 32.42 | 2,680,644 | -0.21(-0.63%) |
May 21, 2004 | 31.93 | 32.86 | 31.86 | 32.63 | 4,159,421 | +0.80(+2.50%) |
May 20, 2004 | 31.97 | 32.07 | 31.54 | 31.83 | 3,171,540 | +0.24(+0.77%) |
May 19, 2004 | 32.20 | 32.75 | 31.51 | 31.59 | 5,886,691 | +0.04(+0.12%) |
May 18, 2004 | 30.28 | 31.82 | 30.16 | 31.55 | 6,872,863 | +1.97(+6.68%) |
May 17, 2004 | 29.77 | 29.90 | 29.11 | 29.58 | 3,895,651 | -0.39(-1.31%) |
May 14, 2004 | 30.09 | 30.52 | 29.82 | 29.97 | 3,729,847 | -0.05(-0.16%) |
May 13, 2004 | 30.27 | 30.37 | 29.77 | 30.02 | 3,720,873 | -0.25(-0.84%) |
May 12, 2004 | 30.62 | 30.62 | 29.26 | 30.27 | 5,463,741 | -0.34(-1.10%) |
May 11, 2004 | 30.80 | 31.13 | 30.41 | 30.61 | 2,735,342 | -0.01(-0.03%) |
May 10, 2004 | 30.92 | 31.12 | 30.22 | 30.62 | 4,086,027 | -0.30(-0.97%) |
May 07, 2004 | 31.83 | 32.07 | 30.70 | 30.92 | 4,574,893 | -0.95(-2.97%) |
May 06, 2004 | 31.64 | 32.57 | 31.27 | 31.86 | 4,857,038 | +0.04(+0.12%) |
May 05, 2004 | 32.03 | 32.15 | 31.70 | 31.83 | 2,758,311 | -0.07(-0.23%) |
May 04, 2004 | 31.62 | 32.21 | 31.42 | 31.90 | 4,485,581 | +0.42(+1.34%) |
May 03, 2004 | 31.78 | 32.29 | 31.30 | 31.48 | 5,768,855 | -0.22(-0.68%) |
Apr 30, 2004 | 32.86 | 33.10 | 31.24 | 31.69 | 7,479,352 | -1.09(-3.31%) |
Apr 29, 2004 | 33.70 | 34.08 | 32.24 | 32.78 | 5,374,749 | -0.93(-2.75%) |
Apr 28, 2004 | 33.61 | 33.88 | 33.45 | 33.71 | 2,712,801 | +0.01(+0.03%) |
Apr 27, 2004 | 33.58 | 34.42 | 33.58 | 33.70 | 3,893,942 | +0.12(+0.36%) |
Apr 26, 2004 | 34.02 | 34.14 | 33.58 | 33.58 | 1,498,327 | -0.35(-1.02%) |
Apr 23, 2004 | 33.56 | 34.07 | 33.37 | 33.92 | 2,406,405 | +0.18(+0.53%) |
Apr 22, 2004 | 33.70 | 33.79 | 33.17 | 33.74 | 3,147,289 | -0.05(-0.14%) |
Apr 21, 2004 | 33.65 | 33.93 | 33.43 | 33.79 | 2,817,710 | +0.29(+0.87%) |
Apr 20, 2004 | 33.15 | 33.97 | 33.15 | 33.50 | 6,394,574 | +0.36(+1.07%) |
Apr 19, 2004 | 32.81 | 33.15 | 32.70 | 33.15 | 2,430,976 | +0.35(+1.06%) |
Apr 16, 2004 | 32.62 | 32.94 | 32.58 | 32.80 | 5,381,052 | +0.46(+1.42%) |
Apr 15, 2004 | 32.15 | 32.44 | 32.10 | 32.34 | 3,350,485 | +0.41(+1.29%) |
Apr 14, 2004 | 31.84 | 32.23 | 31.72 | 31.93 | 2,726,155 | -0.28(-0.87%) |
Apr 13, 2004 | 32.53 | 32.85 | 32.13 | 32.21 | 2,667,824 | -0.39(-1.21%) |
Apr 12, 2004 | 31.87 | 32.63 | 31.84 | 32.60 | 3,602,930 | +0.18(+0.55%) |
Apr 08, 2004 | 32.90 | 32.91 | 32.20 | 32.42 | 4,768,901 | +0.07(+0.20%) |
Apr 07, 2004 | 32.62 | 32.62 | 32.12 | 32.36 | 2,183,979 | -0.26(-0.80%) |
Apr 06, 2004 | 32.34 | 32.62 | 32.27 | 32.62 | 2,697,630 | -0.05(-0.14%) |
Apr 05, 2004 | 32.60 | 32.76 | 32.01 | 32.67 | 5,932,843 | +0.07(+0.20%) |
Apr 02, 2004 | 32.48 | 32.66 | 32.20 | 32.60 | 2,597,635 | +0.50(+1.55%) |