Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.05 | 32.29 | 31.80 | 32.10 | 1,995,374 | +0.06(+0.18%) |
Jun 29, 2004 | 31.19 | 32.06 | 31.14 | 32.05 | 2,008,675 | +0.86(+2.76%) |
Jun 28, 2004 | 31.05 | 31.28 | 30.98 | 31.19 | 1,649,033 | +0.03(+0.10%) |
Jun 25, 2004 | 31.21 | 31.53 | 31.05 | 31.15 | 1,779,812 | -0.06(-0.18%) |
Jun 24, 2004 | 30.80 | 31.46 | 30.73 | 31.21 | 2,195,893 | +0.43(+1.41%) |
Jun 23, 2004 | 30.52 | 30.87 | 30.33 | 30.78 | 1,474,247 | +0.29(+0.95%) |
Jun 22, 2004 | 30.17 | 30.57 | 30.11 | 30.49 | 1,539,015 | +0.34(+1.12%) |
Jun 21, 2004 | 30.15 | 30.45 | 30.04 | 30.15 | 1,058,539 | -0.20(-0.66%) |
Jun 18, 2004 | 29.92 | 30.76 | 29.92 | 30.35 | 1,001,105 | +0.27(+0.91%) |
Jun 17, 2004 | 30.00 | 30.17 | 29.90 | 30.08 | 1,187,329 | +0.05(+0.16%) |
Jun 16, 2004 | 30.26 | 30.26 | 29.72 | 30.03 | 723,386 | -0.06(-0.21%) |
Jun 15, 2004 | 30.25 | 30.41 | 30.01 | 30.09 | 1,208,089 | +0.17(+0.56%) |
Jun 14, 2004 | 30.26 | 30.26 | 29.75 | 29.92 | 806,429 | -0.33(-1.09%) |
Jun 10, 2004 | 30.45 | 30.50 | 30.13 | 30.25 | 745,141 | +0.08(+0.27%) |
Jun 09, 2004 | 30.41 | 30.57 | 30.09 | 30.17 | 1,019,007 | -0.24(-0.79%) |
Jun 08, 2004 | 30.56 | 30.56 | 30.21 | 30.41 | 1,620,565 | -0.14(-0.45%) |
Jun 07, 2004 | 30.12 | 30.57 | 30.09 | 30.55 | 1,068,235 | +0.59(+1.96%) |
Jun 04, 2004 | 29.71 | 30.13 | 29.71 | 29.96 | 1,134,743 | +0.35(+1.20%) |
Jun 03, 2004 | 29.79 | 29.96 | 29.52 | 29.61 | 1,324,572 | -0.50(-1.66%) |
Jun 02, 2004 | 29.94 | 30.14 | 29.56 | 30.11 | 1,278,327 | +0.39(+1.30%) |
Jun 01, 2004 | 29.66 | 29.81 | 29.54 | 29.72 | 1,319,351 | -0.03(-0.11%) |
May 28, 2004 | 29.84 | 29.84 | 29.35 | 29.76 | 1,129,522 | +0.04(+0.14%) |
May 27, 2004 | 29.80 | 30.14 | 29.56 | 29.71 | 1,738,042 | +0.15(+0.52%) |
May 26, 2004 | 29.16 | 29.72 | 29.16 | 29.56 | 1,759,922 | +0.43(+1.46%) |
May 25, 2004 | 28.40 | 29.22 | 28.25 | 29.14 | 1,534,291 | +0.78(+2.75%) |
May 24, 2004 | 28.76 | 29.04 | 28.29 | 28.36 | 1,620,689 | -0.12(-0.42%) |
May 21, 2004 | 28.60 | 29.01 | 28.40 | 28.48 | 1,954,598 | +0.14(+0.51%) |
May 20, 2004 | 28.84 | 28.88 | 28.26 | 28.33 | 2,055,542 | +0.16(+0.57%) |
May 19, 2004 | 28.56 | 29.07 | 27.99 | 28.17 | 1,708,953 | -0.19(-0.68%) |
May 18, 2004 | 28.23 | 28.48 | 28.14 | 28.36 | 2,274,957 | +0.27(+0.94%) |
May 17, 2004 | 28.84 | 28.92 | 28.06 | 28.10 | 2,364,091 | -1.08(-3.69%) |
May 14, 2004 | 29.02 | 29.27 | 28.57 | 29.18 | 1,530,313 | +0.00(+0.00%) |
May 13, 2004 | 28.72 | 29.23 | 28.56 | 29.18 | 1,054,436 | +0.15(+0.53%) |
May 12, 2004 | 28.96 | 29.08 | 28.25 | 29.02 | 1,781,925 | -0.13(-0.44%) |
May 11, 2004 | 28.62 | 29.15 | 28.62 | 29.15 | 1,650,898 | +0.56(+1.97%) |
May 10, 2004 | 28.36 | 28.81 | 28.11 | 28.59 | 1,688,814 | +0.03(+0.11%) |
May 07, 2004 | 29.36 | 29.66 | 28.52 | 28.56 | 2,387,213 | -1.21(-4.05%) |
May 06, 2004 | 29.80 | 29.88 | 29.49 | 29.76 | 1,058,414 | -0.17(-0.56%) |
May 05, 2004 | 29.80 | 30.04 | 29.38 | 29.93 | 1,360,623 | +0.03(+0.11%) |
May 04, 2004 | 29.76 | 30.22 | 29.46 | 29.90 | 1,281,186 | +0.13(+0.43%) |
May 03, 2004 | 29.48 | 29.85 | 28.82 | 29.77 | 2,782,907 | +0.37(+1.26%) |
Apr 30, 2004 | 29.52 | 30.03 | 29.22 | 29.40 | 1,557,538 | +0.19(+0.66%) |
Apr 29, 2004 | 29.76 | 29.88 | 29.15 | 29.21 | 2,209,195 | -0.39(-1.33%) |
Apr 28, 2004 | 30.34 | 30.35 | 29.50 | 29.60 | 1,923,395 | -0.64(-2.13%) |
Apr 27, 2004 | 30.37 | 30.61 | 30.09 | 30.25 | 1,938,810 | -0.12(-0.40%) |
Apr 26, 2004 | 30.57 | 30.87 | 30.35 | 30.37 | 881,017 | -0.22(-0.71%) |
Apr 23, 2004 | 30.93 | 30.93 | 30.37 | 30.58 | 1,031,935 | -0.30(-0.96%) |
Apr 22, 2004 | 30.09 | 31.10 | 30.09 | 30.88 | 1,696,273 | +0.44(+1.45%) |
Apr 21, 2004 | 30.41 | 30.61 | 30.05 | 30.44 | 1,630,510 | +0.12(+0.40%) |
Apr 20, 2004 | 31.05 | 31.19 | 30.32 | 30.32 | 1,091,109 | -0.64(-2.05%) |
Apr 19, 2004 | 30.82 | 31.04 | 30.66 | 30.95 | 667,196 | -0.02(-0.05%) |
Apr 16, 2004 | 30.97 | 31.17 | 30.68 | 30.97 | 1,044,367 | +0.17(+0.55%) |
Apr 15, 2004 | 30.61 | 30.96 | 30.58 | 30.80 | 1,027,336 | +0.31(+1.03%) |
Apr 14, 2004 | 30.58 | 30.99 | 30.43 | 30.49 | 1,829,041 | -0.09(-0.29%) |
Apr 13, 2004 | 31.04 | 31.04 | 30.53 | 30.58 | 1,251,599 | -0.43(-1.38%) |
Apr 12, 2004 | 30.58 | 31.02 | 30.58 | 31.00 | 859,635 | +0.43(+1.39%) |
Apr 08, 2004 | 30.81 | 30.95 | 30.41 | 30.58 | 979,599 | +0.02(+0.05%) |
Apr 07, 2004 | 30.85 | 30.96 | 30.44 | 30.56 | 1,694,408 | -0.29(-0.94%) |
Apr 06, 2004 | 30.53 | 30.87 | 30.41 | 30.85 | 1,471,636 | +0.24(+0.79%) |
Apr 05, 2004 | 30.43 | 30.72 | 30.35 | 30.61 | 1,061,895 | +0.12(+0.40%) |
Apr 02, 2004 | 30.53 | 30.93 | 30.35 | 30.49 | 1,521,238 | +0.51(+1.72%) |