Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.63 | 28.72 | 28.25 | 28.56 | 7,925,315 | +0.12(+0.43%) |
Jun 29, 2004 | 28.75 | 28.75 | 27.69 | 28.44 | 23,915,736 | -1.18(-3.97%) |
Jun 28, 2004 | 29.89 | 30.08 | 29.57 | 29.61 | 7,480,657 | -0.28(-0.92%) |
Jun 25, 2004 | 30.57 | 30.80 | 29.78 | 29.89 | 6,069,799 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,216 | -0.25(-0.81%) |
Jun 23, 2004 | 30.26 | 30.82 | 30.19 | 30.81 | 5,571,306 | +0.44(+1.46%) |
Jun 22, 2004 | 30.73 | 30.87 | 30.06 | 30.37 | 11,098,148 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.53 | 30.76 | 31.22 | 4,763,784 | +0.30(+0.96%) |
Jun 18, 2004 | 31.06 | 31.25 | 30.83 | 30.92 | 3,583,137 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.55 | 31.06 | 3,056,240 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.10 | 30.89 | 30.93 | 3,195,139 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,641,243 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.86 | 30.46 | 30.76 | 4,578,783 | +0.00(+0.00%) |
Jun 10, 2004 | 31.75 | 31.87 | 30.48 | 30.76 | 15,206,546 | +0.08(+0.26%) |
Jun 09, 2004 | 30.90 | 31.25 | 30.68 | 30.68 | 4,799,030 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.07 | 4,310,501 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.31 | 30.85 | 3,321,101 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.76 | 30.23 | 30.40 | 3,998,349 | -0.10(-0.33%) |
Jun 03, 2004 | 30.26 | 30.92 | 30.04 | 30.50 | 6,365,890 | -0.01(-0.04%) |
Jun 02, 2004 | 29.90 | 30.67 | 29.79 | 30.51 | 5,581,568 | +0.75(+2.53%) |
Jun 01, 2004 | 29.96 | 30.19 | 29.51 | 29.76 | 3,588,490 | -0.30(-0.98%) |
May 28, 2004 | 29.99 | 30.22 | 29.84 | 30.06 | 3,471,898 | +0.20(+0.65%) |
May 27, 2004 | 29.59 | 30.30 | 29.55 | 29.86 | 5,388,833 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.85 | 29.35 | 29.35 | 5,087,388 | -0.32(-1.09%) |
May 25, 2004 | 29.32 | 29.75 | 29.15 | 29.67 | 4,840,670 | +0.25(+0.85%) |
May 24, 2004 | 30.06 | 30.06 | 29.00 | 29.43 | 5,753,333 | +0.37(+1.27%) |
May 21, 2004 | 29.11 | 29.38 | 28.89 | 29.06 | 3,883,541 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.10 | 28.56 | 28.93 | 4,429,919 | -0.17(-0.58%) |
May 19, 2004 | 29.57 | 29.75 | 29.04 | 29.10 | 5,713,032 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.16 | 6,825,717 | +0.77(+2.72%) |
May 17, 2004 | 28.58 | 28.59 | 28.05 | 28.38 | 6,363,957 | -0.53(-1.84%) |
May 14, 2004 | 29.04 | 29.24 | 28.78 | 28.91 | 5,603,875 | -0.11(-0.39%) |
May 13, 2004 | 29.59 | 29.75 | 28.98 | 29.03 | 9,906,198 | -0.79(-2.66%) |
May 12, 2004 | 29.79 | 29.84 | 29.15 | 29.82 | 7,961,452 | +0.04(+0.14%) |
May 11, 2004 | 29.59 | 29.88 | 29.53 | 29.78 | 6,008,826 | +0.50(+1.70%) |
May 10, 2004 | 29.09 | 29.59 | 28.92 | 29.28 | 7,151,402 | +0.19(+0.67%) |
May 07, 2004 | 29.46 | 29.84 | 28.93 | 29.09 | 9,654,126 | -0.60(-2.02%) |
May 06, 2004 | 29.90 | 29.90 | 29.42 | 29.69 | 6,773,666 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.12 | 29.73 | 30.06 | 4,672,176 | +0.41(+1.38%) |
May 04, 2004 | 29.65 | 29.84 | 29.43 | 29.65 | 5,076,978 | +0.02(+0.07%) |
May 03, 2004 | 29.14 | 29.71 | 29.04 | 29.63 | 6,333,768 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.69 | 29.16 | 29.16 | 4,581,014 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,444,453 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,761,405 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.24 | 29.75 | 29.95 | 3,997,010 | +0.22(+0.72%) |
Apr 26, 2004 | 30.19 | 30.19 | 29.70 | 29.73 | 3,283,476 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.26 | 29.95 | 30.08 | 3,023,671 | -0.15(-0.49%) |
Apr 22, 2004 | 29.59 | 30.23 | 29.56 | 30.23 | 5,355,521 | +0.58(+1.95%) |
Apr 21, 2004 | 29.52 | 29.66 | 29.08 | 29.65 | 4,175,617 | +0.26(+0.89%) |
Apr 20, 2004 | 29.69 | 29.99 | 29.39 | 29.39 | 4,151,971 | -0.06(-0.21%) |
Apr 19, 2004 | 29.59 | 29.71 | 29.32 | 29.45 | 3,876,700 | -0.32(-1.08%) |
Apr 16, 2004 | 29.58 | 29.82 | 29.42 | 29.78 | 5,063,296 | +0.40(+1.35%) |
Apr 15, 2004 | 28.95 | 29.47 | 28.88 | 29.38 | 5,474,047 | +0.56(+1.94%) |
Apr 14, 2004 | 28.58 | 29.26 | 28.54 | 28.82 | 8,006,364 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.37 | 29.32 | 29.39 | 4,795,015 | -0.77(-2.54%) |
Apr 12, 2004 | 29.86 | 30.26 | 29.82 | 30.16 | 3,577,932 | +0.46(+1.54%) |
Apr 08, 2004 | 30.38 | 30.38 | 29.32 | 29.70 | 7,000,605 | -0.43(-1.43%) |
Apr 07, 2004 | 30.45 | 30.52 | 30.09 | 30.13 | 4,737,759 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.67 | 30.06 | 30.53 | 3,069,624 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.79 | 30.31 | 3,832,383 | +0.22(+0.74%) |
Apr 02, 2004 | 30.10 | 30.24 | 29.90 | 30.09 | 4,843,942 | +0.29(+0.97%) |