Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.94 | 35.07 | 34.74 | 35.03 | 2,666,886 | +0.01(+0.04%) |
Jun 29, 2004 | 35.03 | 35.10 | 34.93 | 35.01 | 2,142,633 | -0.01(-0.04%) |
Jun 28, 2004 | 34.97 | 35.16 | 34.89 | 35.03 | 3,534,379 | +0.05(+0.15%) |
Jun 25, 2004 | 34.78 | 35.01 | 34.67 | 34.97 | 3,924,985 | +0.14(+0.41%) |
Jun 24, 2004 | 34.64 | 34.83 | 34.48 | 34.83 | 3,996,236 | +0.10(+0.30%) |
Jun 23, 2004 | 33.97 | 34.76 | 33.94 | 34.73 | 4,629,580 | +0.69(+2.04%) |
Jun 22, 2004 | 33.65 | 34.07 | 33.55 | 34.04 | 2,912,172 | +0.02(+0.07%) |
Jun 21, 2004 | 33.73 | 34.04 | 33.67 | 34.01 | 2,785,504 | +0.29(+0.86%) |
Jun 18, 2004 | 33.54 | 33.86 | 33.39 | 33.72 | 3,251,253 | +0.03(+0.09%) |
Jun 17, 2004 | 33.24 | 33.76 | 32.81 | 33.69 | 7,662,786 | +1.23(+3.79%) |
Jun 16, 2004 | 32.49 | 32.85 | 32.26 | 32.46 | 2,662,995 | -0.03(-0.09%) |
Jun 15, 2004 | 32.38 | 32.56 | 32.29 | 32.49 | 3,597,445 | +0.44(+1.37%) |
Jun 14, 2004 | 32.31 | 32.35 | 32.03 | 32.05 | 1,948,068 | -0.25(-0.78%) |
Jun 10, 2004 | 32.38 | 32.44 | 32.13 | 32.31 | 2,376,514 | +0.19(+0.58%) |
Jun 09, 2004 | 32.27 | 32.49 | 32.06 | 32.12 | 4,096,740 | -0.13(-0.39%) |
Jun 08, 2004 | 31.64 | 32.30 | 31.64 | 32.25 | 2,625,692 | +0.28(+0.89%) |
Jun 07, 2004 | 31.58 | 32.01 | 31.58 | 31.96 | 2,420,392 | +0.57(+1.83%) |
Jun 04, 2004 | 31.30 | 31.67 | 31.29 | 31.39 | 3,086,342 | +0.37(+1.20%) |
Jun 03, 2004 | 31.28 | 31.36 | 30.97 | 31.02 | 2,476,883 | -0.26(-0.83%) |
Jun 02, 2004 | 31.67 | 31.75 | 31.19 | 31.28 | 3,436,694 | -0.28(-0.90%) |
Jun 01, 2004 | 31.76 | 31.79 | 31.25 | 31.56 | 2,101,439 | -0.19(-0.61%) |
May 28, 2004 | 31.90 | 32.04 | 31.76 | 31.76 | 1,779,937 | -0.09(-0.28%) |
May 27, 2004 | 31.67 | 31.88 | 31.55 | 31.84 | 2,850,851 | +0.52(+1.67%) |
May 26, 2004 | 31.38 | 31.55 | 31.26 | 31.32 | 4,536,055 | +0.15(+0.48%) |
May 25, 2004 | 30.79 | 31.21 | 30.70 | 31.17 | 3,310,562 | +0.39(+1.26%) |
May 24, 2004 | 30.74 | 30.91 | 30.73 | 30.79 | 4,383,757 | +0.31(+1.00%) |
May 21, 2004 | 30.29 | 30.63 | 30.26 | 30.48 | 2,832,199 | +0.45(+1.49%) |
May 20, 2004 | 30.07 | 30.32 | 29.94 | 30.03 | 2,402,277 | +0.04(+0.12%) |
May 19, 2004 | 30.62 | 30.79 | 29.88 | 30.00 | 3,666,415 | -0.10(-0.35%) |
May 18, 2004 | 30.12 | 30.34 | 29.93 | 30.10 | 3,370,407 | +0.18(+0.60%) |
May 17, 2004 | 30.18 | 30.18 | 29.85 | 29.92 | 3,605,898 | -0.73(-2.38%) |
May 14, 2004 | 30.44 | 30.73 | 30.18 | 30.65 | 2,914,722 | +0.10(+0.34%) |
May 13, 2004 | 30.41 | 30.59 | 30.14 | 30.55 | 2,446,960 | +0.05(+0.17%) |
May 12, 2004 | 30.56 | 30.65 | 29.85 | 30.50 | 4,242,462 | -0.04(-0.15%) |
May 11, 2004 | 30.22 | 30.56 | 30.15 | 30.54 | 2,955,111 | +0.21(+0.69%) |
May 10, 2004 | 30.48 | 30.56 | 30.11 | 30.33 | 4,097,142 | -0.60(-1.93%) |
May 07, 2004 | 31.49 | 31.58 | 30.85 | 30.93 | 3,390,400 | -0.87(-2.74%) |
May 06, 2004 | 32.01 | 32.01 | 31.63 | 31.80 | 2,170,006 | -0.39(-1.23%) |
May 05, 2004 | 32.19 | 32.29 | 31.87 | 32.19 | 3,109,019 | +0.14(+0.44%) |
May 04, 2004 | 32.05 | 32.27 | 31.91 | 32.05 | 3,283,725 | +0.24(+0.75%) |
May 03, 2004 | 31.80 | 31.97 | 31.65 | 31.81 | 2,563,028 | +0.01(+0.05%) |
Apr 30, 2004 | 32.16 | 32.27 | 31.64 | 31.80 | 2,735,051 | -0.34(-1.07%) |
Apr 29, 2004 | 32.38 | 32.39 | 31.87 | 32.14 | 3,186,711 | -0.24(-0.74%) |
Apr 28, 2004 | 32.59 | 32.72 | 32.24 | 32.38 | 4,316,934 | -0.16(-0.50%) |
Apr 27, 2004 | 32.62 | 32.93 | 32.39 | 32.55 | 2,890,166 | -0.07(-0.23%) |
Apr 26, 2004 | 33.15 | 33.31 | 32.52 | 32.62 | 3,296,875 | -0.40(-1.20%) |
Apr 23, 2004 | 33.11 | 33.20 | 32.69 | 33.01 | 1,402,077 | -0.19(-0.58%) |
Apr 22, 2004 | 32.91 | 33.25 | 32.08 | 33.21 | 3,574,634 | +0.30(+0.91%) |
Apr 21, 2004 | 33.01 | 33.01 | 31.99 | 32.91 | 4,708,748 | +0.03(+0.09%) |
Apr 20, 2004 | 33.31 | 33.46 | 32.82 | 32.88 | 3,046,221 | -0.34(-1.01%) |
Apr 19, 2004 | 33.16 | 33.31 | 32.87 | 33.22 | 2,707,275 | -0.10(-0.29%) |
Apr 16, 2004 | 33.28 | 33.36 | 32.91 | 33.31 | 3,207,241 | +0.45(+1.38%) |
Apr 15, 2004 | 33.02 | 33.02 | 32.42 | 32.86 | 2,339,480 | -0.01(-0.05%) |
Apr 14, 2004 | 33.28 | 33.28 | 32.84 | 32.87 | 4,545,179 | -0.45(-1.34%) |
Apr 13, 2004 | 34.28 | 34.28 | 33.28 | 33.32 | 2,238,708 | -0.77(-2.27%) |
Apr 12, 2004 | 34.24 | 34.51 | 34.10 | 34.10 | 1,513,047 | +0.16(+0.48%) |
Apr 08, 2004 | 34.43 | 34.46 | 33.85 | 33.93 | 1,794,160 | -0.34(-0.98%) |
Apr 07, 2004 | 34.55 | 34.55 | 34.13 | 34.27 | 3,131,159 | -0.29(-0.84%) |
Apr 06, 2004 | 34.36 | 34.65 | 34.08 | 34.56 | 4,113,781 | +0.17(+0.50%) |
Apr 05, 2004 | 33.91 | 34.43 | 33.82 | 34.39 | 4,781,475 | +0.15(+0.44%) |
Apr 02, 2004 | 34.32 | 34.33 | 33.98 | 34.24 | 4,392,881 | +0.25(+0.72%) |