Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.47 | 33.70 | 33.08 | 33.52 | 2,776,618 | +0.08(+0.23%) |
Jun 29, 2004 | 33.99 | 34.11 | 33.26 | 33.45 | 4,432,909 | -0.59(-1.74%) |
Jun 28, 2004 | 33.95 | 34.38 | 33.76 | 34.04 | 5,118,892 | -0.62(-1.79%) |
Jun 25, 2004 | 32.74 | 34.67 | 32.71 | 34.66 | 6,872,099 | +1.94(+5.91%) |
Jun 24, 2004 | 32.17 | 33.04 | 32.04 | 32.72 | 5,882,637 | -0.09(-0.27%) |
Jun 23, 2004 | 32.09 | 32.86 | 31.93 | 32.81 | 5,120,039 | +0.50(+1.54%) |
Jun 22, 2004 | 32.08 | 32.43 | 31.80 | 32.31 | 4,298,832 | +0.32(+1.01%) |
Jun 21, 2004 | 31.78 | 32.23 | 31.73 | 31.99 | 2,639,330 | +0.21(+0.66%) |
Jun 18, 2004 | 32.15 | 32.35 | 31.72 | 31.78 | 4,741,779 | -0.51(-1.57%) |
Jun 17, 2004 | 33.15 | 33.17 | 32.29 | 32.29 | 2,323,693 | -0.88(-2.66%) |
Jun 16, 2004 | 33.04 | 33.26 | 32.87 | 33.17 | 2,061,389 | +0.24(+0.74%) |
Jun 15, 2004 | 33.12 | 33.56 | 32.81 | 32.92 | 2,620,291 | +0.07(+0.21%) |
Jun 14, 2004 | 33.11 | 33.15 | 32.42 | 32.85 | 2,216,340 | -0.31(-0.92%) |
Jun 10, 2004 | 32.96 | 33.35 | 32.88 | 33.16 | 1,813,077 | +0.18(+0.56%) |
Jun 09, 2004 | 32.87 | 33.31 | 32.83 | 32.97 | 2,406,272 | -0.26(-0.79%) |
Jun 08, 2004 | 32.43 | 33.26 | 32.26 | 33.24 | 3,428,307 | +0.60(+1.84%) |
Jun 07, 2004 | 31.91 | 32.74 | 31.65 | 32.63 | 4,567,445 | +1.00(+3.17%) |
Jun 04, 2004 | 32.12 | 32.33 | 31.32 | 31.63 | 5,988,270 | -0.82(-2.53%) |
Jun 03, 2004 | 32.38 | 32.87 | 32.20 | 32.45 | 1,900,473 | -0.16(-0.48%) |
Jun 02, 2004 | 32.70 | 32.72 | 32.09 | 32.61 | 2,018,722 | +0.06(+0.19%) |
Jun 01, 2004 | 32.17 | 32.55 | 32.04 | 32.55 | 3,990,077 | +0.06(+0.19%) |
May 28, 2004 | 32.91 | 32.92 | 32.36 | 32.49 | 1,765,020 | -0.43(-1.30%) |
May 27, 2004 | 32.76 | 33.00 | 32.60 | 32.91 | 2,506,515 | +0.45(+1.40%) |
May 26, 2004 | 32.53 | 32.97 | 32.30 | 32.46 | 2,173,215 | -0.37(-1.12%) |
May 25, 2004 | 32.01 | 32.88 | 31.97 | 32.83 | 3,772,847 | +0.55(+1.70%) |
May 24, 2004 | 31.69 | 32.29 | 31.65 | 32.28 | 3,198,576 | +0.59(+1.87%) |
May 21, 2004 | 31.61 | 32.06 | 31.40 | 31.68 | 2,472,451 | +0.27(+0.86%) |
May 20, 2004 | 31.33 | 31.75 | 31.17 | 31.41 | 2,149,244 | -0.04(-0.14%) |
May 19, 2004 | 32.01 | 32.34 | 31.43 | 31.46 | 2,343,535 | -0.42(-1.31%) |
May 18, 2004 | 31.56 | 32.00 | 31.38 | 31.88 | 3,129,301 | +0.65(+2.07%) |
May 17, 2004 | 31.37 | 31.57 | 31.08 | 31.23 | 3,147,537 | -0.42(-1.32%) |
May 14, 2004 | 31.82 | 32.16 | 31.43 | 31.65 | 2,478,759 | +0.01(+0.03%) |
May 13, 2004 | 31.71 | 32.01 | 31.30 | 31.64 | 2,237,902 | -0.24(-0.77%) |
May 12, 2004 | 31.44 | 32.06 | 31.09 | 31.88 | 4,135,394 | +0.09(+0.27%) |
May 11, 2004 | 31.13 | 31.80 | 30.82 | 31.80 | 4,491,403 | +0.94(+3.05%) |
May 10, 2004 | 30.67 | 31.02 | 29.89 | 30.86 | 5,279,348 | -0.25(-0.81%) |
May 07, 2004 | 31.63 | 32.26 | 30.95 | 31.11 | 3,488,866 | -0.78(-2.43%) |
May 06, 2004 | 32.23 | 32.29 | 31.43 | 31.88 | 3,844,531 | -0.47(-1.46%) |
May 05, 2004 | 32.04 | 32.56 | 31.67 | 32.36 | 4,903,153 | +0.70(+2.20%) |
May 04, 2004 | 31.75 | 31.97 | 31.34 | 31.66 | 6,869,346 | -0.26(-0.82%) |
May 03, 2004 | 32.36 | 32.43 | 31.69 | 31.92 | 3,983,081 | -0.44(-1.35%) |
Apr 30, 2004 | 32.18 | 32.68 | 31.63 | 32.36 | 4,090,549 | +0.77(+2.43%) |
Apr 29, 2004 | 32.26 | 32.56 | 31.17 | 31.59 | 3,904,745 | -0.55(-1.71%) |
Apr 28, 2004 | 33.25 | 33.29 | 32.05 | 32.14 | 4,088,599 | -0.85(-2.56%) |
Apr 27, 2004 | 33.11 | 33.52 | 32.79 | 32.98 | 2,921,017 | +0.16(+0.48%) |
Apr 26, 2004 | 33.31 | 33.61 | 32.65 | 32.83 | 2,452,723 | -0.58(-1.75%) |
Apr 23, 2004 | 32.69 | 33.50 | 32.34 | 33.41 | 3,993,288 | +0.55(+1.67%) |
Apr 22, 2004 | 32.04 | 33.04 | 31.96 | 32.86 | 3,299,162 | +0.62(+1.92%) |
Apr 21, 2004 | 32.62 | 32.77 | 31.89 | 32.24 | 6,152,970 | -0.41(-1.26%) |
Apr 20, 2004 | 33.65 | 33.96 | 32.64 | 32.65 | 3,947,640 | -0.78(-2.35%) |
Apr 19, 2004 | 33.68 | 33.69 | 33.19 | 33.44 | 2,778,912 | -0.16(-0.47%) |
Apr 16, 2004 | 34.33 | 34.34 | 33.56 | 33.59 | 2,258,318 | -0.54(-1.58%) |
Apr 15, 2004 | 33.74 | 34.27 | 33.74 | 34.13 | 3,398,372 | +0.45(+1.35%) |
Apr 14, 2004 | 33.58 | 33.99 | 33.25 | 33.68 | 2,469,010 | +0.27(+0.81%) |
Apr 13, 2004 | 34.08 | 34.18 | 33.25 | 33.41 | 3,413,971 | -0.72(-2.10%) |
Apr 12, 2004 | 33.98 | 34.30 | 33.76 | 34.13 | 1,779,701 | +0.32(+0.95%) |
Apr 08, 2004 | 34.27 | 34.35 | 33.71 | 33.80 | 2,307,177 | -0.30(-0.87%) |
Apr 07, 2004 | 34.61 | 34.81 | 34.02 | 34.10 | 3,439,892 | -0.47(-1.36%) |
Apr 06, 2004 | 34.94 | 34.94 | 34.31 | 34.57 | 2,637,380 | -0.31(-0.87%) |
Apr 05, 2004 | 34.55 | 35.03 | 34.17 | 34.88 | 4,760,245 | +0.34(+0.98%) |
Apr 02, 2004 | 35.63 | 35.83 | 34.31 | 34.54 | 6,863,497 | -0.83(-2.34%) |