Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.34 | 34.63 | 34.23 | 34.53 | 3,427,315 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.69 | 34.08 | 34.40 | 3,696,131 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,852,937 | -0.61(-1.75%) |
Jun 25, 2004 | 34.65 | 34.89 | 34.32 | 34.89 | 5,732,945 | +0.16(+0.47%) |
Jun 24, 2004 | 34.91 | 35.10 | 34.65 | 34.73 | 2,205,423 | -0.38(-1.09%) |
Jun 23, 2004 | 34.91 | 35.14 | 34.53 | 35.11 | 4,860,428 | +0.29(+0.84%) |
Jun 22, 2004 | 34.49 | 34.92 | 34.48 | 34.82 | 3,225,303 | +0.22(+0.64%) |
Jun 21, 2004 | 34.69 | 34.76 | 34.53 | 34.60 | 3,202,830 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.97 | 34.67 | 34.77 | 4,339,251 | -0.28(-0.79%) |
Jun 17, 2004 | 35.10 | 35.20 | 34.99 | 35.05 | 2,219,545 | -0.13(-0.37%) |
Jun 16, 2004 | 35.22 | 35.28 | 35.10 | 35.18 | 2,077,584 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.10 | 35.25 | 2,509,115 | -0.07(-0.21%) |
Jun 14, 2004 | 35.34 | 35.54 | 35.03 | 35.32 | 2,462,573 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.34 | 35.59 | 2,655,374 | +0.16(+0.46%) |
Jun 09, 2004 | 35.21 | 35.65 | 35.16 | 35.42 | 2,665,321 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.30 | 34.77 | 35.28 | 3,472,875 | +0.15(+0.44%) |
Jun 07, 2004 | 35.14 | 35.21 | 34.85 | 35.13 | 4,211,905 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.87 | 34.94 | 3,505,295 | -0.09(-0.26%) |
Jun 03, 2004 | 35.30 | 35.30 | 35.02 | 35.03 | 2,791,562 | -0.27(-0.76%) |
Jun 02, 2004 | 35.14 | 35.38 | 35.02 | 35.30 | 2,719,968 | +0.07(+0.21%) |
Jun 01, 2004 | 34.89 | 35.37 | 34.83 | 35.23 | 2,552,219 | +0.14(+0.39%) |
May 28, 2004 | 34.98 | 35.15 | 34.62 | 35.09 | 3,498,172 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.06 | 4,731,853 | +0.90(+2.62%) |
May 26, 2004 | 34.00 | 34.27 | 33.78 | 34.16 | 3,273,565 | -0.02(-0.07%) |
May 25, 2004 | 34.08 | 34.32 | 33.72 | 34.18 | 3,536,364 | +0.02(+0.05%) |
May 24, 2004 | 34.08 | 34.34 | 33.85 | 34.17 | 3,681,886 | +0.29(+0.87%) |
May 21, 2004 | 33.99 | 34.04 | 33.75 | 33.88 | 3,146,832 | +0.07(+0.22%) |
May 20, 2004 | 33.60 | 34.02 | 33.51 | 33.80 | 2,740,476 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.04 | 33.59 | 33.66 | 3,519,294 | +0.13(+0.39%) |
May 18, 2004 | 33.31 | 33.74 | 33.22 | 33.53 | 2,997,503 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.96 | 33.18 | 33.22 | 3,580,205 | -0.64(-1.90%) |
May 14, 2004 | 33.20 | 33.87 | 33.04 | 33.87 | 4,067,611 | +0.42(+1.27%) |
May 13, 2004 | 33.20 | 33.53 | 33.15 | 33.44 | 4,631,892 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.35 | 3,129,762 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.85 | 32.96 | 3,334,844 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.91 | 32.91 | 5,204,277 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.04 | 33.35 | 33.47 | 4,024,015 | -0.48(-1.42%) |
May 06, 2004 | 33.91 | 34.06 | 33.73 | 33.95 | 4,457,757 | +0.05(+0.14%) |
May 05, 2004 | 33.59 | 33.92 | 33.53 | 33.90 | 4,019,840 | +0.22(+0.65%) |
May 04, 2004 | 33.39 | 33.88 | 33.37 | 33.68 | 4,691,205 | +0.13(+0.39%) |
May 03, 2004 | 33.18 | 33.57 | 33.16 | 33.55 | 6,038,357 | +0.23(+0.68%) |
Apr 30, 2004 | 33.39 | 33.60 | 32.84 | 33.32 | 7,123,692 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.37 | 33.55 | 14,463,763 | +1.83(+5.78%) |
Apr 28, 2004 | 32.17 | 32.35 | 31.72 | 31.72 | 3,057,923 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.50 | 32.08 | 32.27 | 3,145,604 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.23 | 31.76 | 32.14 | 3,638,905 | +0.46(+1.47%) |
Apr 23, 2004 | 31.55 | 31.79 | 31.52 | 31.68 | 2,006,604 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.88 | 31.38 | 31.68 | 4,624,155 | +0.51(+1.65%) |
Apr 21, 2004 | 30.89 | 31.28 | 30.74 | 31.16 | 3,536,118 | +0.26(+0.84%) |
Apr 20, 2004 | 31.11 | 31.36 | 30.90 | 30.90 | 6,627,812 | -0.24(-0.78%) |
Apr 19, 2004 | 31.88 | 31.89 | 30.83 | 31.15 | 8,022,120 | -1.28(-3.94%) |
Apr 16, 2004 | 32.07 | 32.56 | 31.86 | 32.43 | 3,500,383 | +0.50(+1.56%) |
Apr 15, 2004 | 31.59 | 32.17 | 31.54 | 31.93 | 3,427,069 | +0.37(+1.16%) |
Apr 14, 2004 | 31.72 | 31.76 | 31.37 | 31.56 | 2,324,173 | -0.15(-0.46%) |
Apr 13, 2004 | 31.84 | 31.99 | 31.65 | 31.71 | 2,326,261 | +0.02(+0.05%) |
Apr 12, 2004 | 31.59 | 31.90 | 31.49 | 31.69 | 2,037,305 | +0.11(+0.34%) |
Apr 08, 2004 | 31.76 | 31.89 | 31.40 | 31.59 | 1,909,712 | -0.10(-0.31%) |
Apr 07, 2004 | 31.68 | 31.92 | 31.43 | 31.68 | 1,891,415 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.49 | 31.86 | 2,442,064 | +0.15(+0.49%) |
Apr 05, 2004 | 31.59 | 31.77 | 31.43 | 31.71 | 3,379,544 | +0.12(+0.39%) |
Apr 02, 2004 | 31.82 | 31.91 | 31.43 | 31.59 | 3,098,693 | +0.02(+0.05%) |