Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 31.25 | 31.36 | 31.01 | 31.24 | 1,258,808 | +0.07(+0.21%) |
Jun 29, 2004 | 31.28 | 31.51 | 30.96 | 31.17 | 1,272,885 | -0.10(-0.33%) |
Jun 28, 2004 | 31.88 | 31.94 | 31.21 | 31.27 | 1,219,961 | -0.27(-0.87%) |
Jun 25, 2004 | 31.62 | 32.03 | 31.48 | 31.55 | 1,658,243 | -0.11(-0.35%) |
Jun 24, 2004 | 31.69 | 31.72 | 31.52 | 31.66 | 1,539,671 | +0.07(+0.21%) |
Jun 23, 2004 | 31.55 | 31.74 | 31.32 | 31.59 | 1,833,258 | +0.10(+0.33%) |
Jun 22, 2004 | 31.57 | 31.64 | 31.34 | 31.49 | 1,294,813 | -0.03(-0.09%) |
Jun 21, 2004 | 31.40 | 31.65 | 31.27 | 31.52 | 1,247,167 | +0.19(+0.61%) |
Jun 18, 2004 | 31.47 | 32.00 | 31.32 | 31.32 | 1,997,986 | -0.13(-0.42%) |
Jun 17, 2004 | 31.10 | 31.49 | 30.89 | 31.46 | 1,233,767 | +0.42(+1.36%) |
Jun 16, 2004 | 31.10 | 31.29 | 30.87 | 31.04 | 1,412,843 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.17 | 30.80 | 30.85 | 1,199,522 | +0.02(+0.07%) |
Jun 14, 2004 | 30.77 | 30.99 | 30.68 | 30.83 | 1,418,934 | -0.18(-0.60%) |
Jun 10, 2004 | 31.34 | 31.48 | 30.92 | 31.01 | 2,096,660 | -0.32(-1.04%) |
Jun 09, 2004 | 31.69 | 31.81 | 31.32 | 31.34 | 861,674 | -0.35(-1.12%) |
Jun 08, 2004 | 31.81 | 31.88 | 31.61 | 31.69 | 665,950 | -0.11(-0.35%) |
Jun 07, 2004 | 31.69 | 31.86 | 31.64 | 31.81 | 1,001,361 | +0.58(+1.85%) |
Jun 04, 2004 | 31.21 | 31.61 | 31.10 | 31.23 | 1,461,436 | +0.27(+0.88%) |
Jun 03, 2004 | 30.88 | 31.04 | 30.79 | 30.96 | 1,556,049 | +0.07(+0.24%) |
Jun 02, 2004 | 31.02 | 31.04 | 30.79 | 30.88 | 1,548,334 | +0.00(+0.00%) |
Jun 01, 2004 | 30.46 | 30.88 | 30.40 | 30.88 | 1,436,124 | +0.46(+1.51%) |
May 28, 2004 | 30.60 | 30.65 | 30.27 | 30.42 | 1,829,874 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.60 | 30.66 | 1,409,865 | -0.14(-0.46%) |
May 26, 2004 | 30.70 | 31.01 | 30.62 | 30.80 | 1,525,188 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.90 | 30.03 | 30.83 | 1,011,378 | +0.36(+1.19%) |
May 24, 2004 | 30.70 | 30.87 | 30.28 | 30.47 | 1,129,543 | +0.04(+0.15%) |
May 21, 2004 | 29.55 | 30.69 | 29.55 | 30.42 | 2,337,323 | +1.12(+3.83%) |
May 20, 2004 | 29.88 | 29.93 | 29.29 | 29.30 | 3,109,933 | -0.54(-1.81%) |
May 19, 2004 | 30.29 | 30.91 | 29.69 | 29.84 | 1,275,863 | -0.17(-0.57%) |
May 18, 2004 | 30.23 | 30.40 | 30.00 | 30.01 | 725,236 | -0.07(-0.22%) |
May 17, 2004 | 30.34 | 30.35 | 29.73 | 30.08 | 1,260,703 | -0.50(-1.62%) |
May 14, 2004 | 30.61 | 30.86 | 30.25 | 30.57 | 1,281,683 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.92 | 30.36 | 30.59 | 1,093,133 | +0.15(+0.49%) |
May 12, 2004 | 30.92 | 30.94 | 29.83 | 30.44 | 1,934,233 | -0.31(-1.01%) |
May 11, 2004 | 30.33 | 30.93 | 30.32 | 30.75 | 1,031,952 | +0.62(+2.06%) |
May 10, 2004 | 30.55 | 30.62 | 29.50 | 30.13 | 2,776,417 | -0.78(-2.51%) |
May 07, 2004 | 31.58 | 31.77 | 30.90 | 30.90 | 1,428,003 | -0.78(-2.47%) |
May 06, 2004 | 31.92 | 32.03 | 31.25 | 31.69 | 1,312,950 | -0.24(-0.74%) |
May 05, 2004 | 32.10 | 32.38 | 31.90 | 31.92 | 1,440,456 | -0.14(-0.44%) |
May 04, 2004 | 32.52 | 32.52 | 31.92 | 32.06 | 1,894,033 | -0.30(-0.91%) |
May 03, 2004 | 32.49 | 32.49 | 32.03 | 32.36 | 1,718,476 | -0.03(-0.09%) |
Apr 30, 2004 | 33.04 | 33.10 | 32.28 | 32.39 | 1,350,444 | -0.65(-1.97%) |
Apr 29, 2004 | 32.72 | 33.96 | 32.72 | 33.04 | 3,019,922 | +0.24(+0.72%) |
Apr 28, 2004 | 31.93 | 32.95 | 31.92 | 32.80 | 3,326,638 | +0.88(+2.75%) |
Apr 27, 2004 | 31.51 | 32.03 | 31.27 | 31.92 | 1,917,043 | +0.41(+1.31%) |
Apr 26, 2004 | 31.79 | 31.84 | 31.43 | 31.51 | 1,560,787 | -0.33(-1.04%) |
Apr 23, 2004 | 32.10 | 32.13 | 31.61 | 31.84 | 1,653,235 | -0.30(-0.92%) |
Apr 22, 2004 | 31.40 | 32.29 | 31.17 | 32.14 | 2,189,785 | +0.74(+2.35%) |
Apr 21, 2004 | 31.14 | 31.55 | 30.66 | 31.40 | 3,119,408 | +0.10(+0.33%) |
Apr 20, 2004 | 31.95 | 31.96 | 31.30 | 31.30 | 1,699,526 | -0.66(-2.06%) |
Apr 19, 2004 | 31.95 | 32.27 | 31.58 | 31.95 | 1,919,615 | -0.07(-0.23%) |
Apr 16, 2004 | 32.10 | 32.14 | 31.78 | 32.03 | 2,648,912 | +0.05(+0.16%) |
Apr 15, 2004 | 32.47 | 32.47 | 31.86 | 31.98 | 1,951,694 | -0.39(-1.21%) |
Apr 14, 2004 | 33.53 | 33.53 | 32.35 | 32.37 | 1,826,896 | -1.17(-3.48%) |
Apr 13, 2004 | 33.91 | 33.97 | 33.41 | 33.53 | 1,126,566 | -0.26(-0.76%) |
Apr 12, 2004 | 33.25 | 33.95 | 33.24 | 33.79 | 1,231,602 | +0.55(+1.64%) |
Apr 08, 2004 | 33.39 | 33.73 | 32.72 | 33.25 | 1,285,879 | +0.13(+0.38%) |
Apr 07, 2004 | 33.14 | 33.25 | 33.03 | 33.12 | 1,365,604 | -0.01(-0.04%) |
Apr 06, 2004 | 32.91 | 33.27 | 32.89 | 33.13 | 1,932,609 | -0.05(-0.16%) |
Apr 05, 2004 | 32.58 | 33.22 | 32.58 | 33.19 | 1,454,668 | +0.65(+2.00%) |
Apr 02, 2004 | 32.29 | 32.54 | 31.84 | 32.54 | 2,860,067 | +0.72(+2.28%) |