Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.09 | 33.50 | 33.03 | 33.42 | 2,722,447 | +0.43(+1.31%) |
Jun 29, 2004 | 32.93 | 33.12 | 32.84 | 32.99 | 2,216,768 | +0.09(+0.26%) |
Jun 28, 2004 | 33.09 | 33.16 | 32.86 | 32.90 | 3,575,554 | -0.05(-0.15%) |
Jun 25, 2004 | 33.29 | 33.41 | 32.95 | 32.95 | 3,627,655 | -0.34(-1.01%) |
Jun 24, 2004 | 33.20 | 33.39 | 33.16 | 33.29 | 3,089,796 | +0.15(+0.45%) |
Jun 23, 2004 | 32.97 | 33.22 | 32.86 | 33.14 | 2,932,520 | +0.17(+0.52%) |
Jun 22, 2004 | 32.73 | 33.08 | 32.68 | 32.96 | 2,423,776 | +0.18(+0.55%) |
Jun 21, 2004 | 32.73 | 32.98 | 32.73 | 32.78 | 1,948,605 | -0.02(-0.07%) |
Jun 18, 2004 | 32.48 | 32.93 | 32.44 | 32.81 | 3,190,235 | +0.17(+0.53%) |
Jun 17, 2004 | 32.29 | 32.73 | 32.19 | 32.63 | 3,391,532 | +0.28(+0.87%) |
Jun 16, 2004 | 32.52 | 32.63 | 32.32 | 32.35 | 2,172,887 | -0.17(-0.53%) |
Jun 15, 2004 | 32.45 | 32.76 | 32.39 | 32.53 | 3,432,766 | +0.39(+1.21%) |
Jun 14, 2004 | 32.31 | 32.37 | 32.09 | 32.14 | 2,372,094 | -0.28(-0.86%) |
Jun 10, 2004 | 32.59 | 32.65 | 32.28 | 32.42 | 4,349,815 | +0.27(+0.85%) |
Jun 09, 2004 | 32.25 | 32.37 | 32.11 | 32.15 | 2,813,135 | -0.10(-0.31%) |
Jun 08, 2004 | 32.02 | 32.30 | 31.91 | 32.25 | 3,404,209 | +0.23(+0.72%) |
Jun 07, 2004 | 31.59 | 32.03 | 31.58 | 32.02 | 3,929,251 | +0.60(+1.90%) |
Jun 04, 2004 | 31.31 | 31.59 | 31.31 | 31.42 | 2,986,849 | +0.22(+0.71%) |
Jun 03, 2004 | 31.38 | 31.62 | 31.18 | 31.20 | 4,592,067 | -0.55(-1.72%) |
Jun 02, 2004 | 31.57 | 31.84 | 31.57 | 31.74 | 3,433,324 | +0.18(+0.57%) |
Jun 01, 2004 | 31.57 | 31.69 | 31.45 | 31.56 | 3,614,839 | -0.01(-0.02%) |
May 28, 2004 | 31.65 | 31.69 | 31.46 | 31.57 | 3,180,902 | -0.09(-0.27%) |
May 27, 2004 | 31.91 | 31.94 | 31.62 | 31.66 | 4,615,192 | +0.08(+0.25%) |
May 26, 2004 | 31.45 | 31.76 | 31.31 | 31.58 | 3,558,281 | -0.13(-0.41%) |
May 25, 2004 | 31.37 | 31.75 | 31.18 | 31.71 | 4,093,632 | +0.34(+1.08%) |
May 24, 2004 | 31.55 | 31.68 | 31.29 | 31.37 | 2,505,131 | +0.02(+0.07%) |
May 21, 2004 | 31.55 | 31.74 | 31.34 | 31.35 | 3,394,179 | -0.08(-0.25%) |
May 20, 2004 | 31.17 | 31.49 | 31.05 | 31.43 | 3,294,018 | +0.40(+1.30%) |
May 19, 2004 | 31.13 | 31.48 | 30.95 | 31.03 | 2,817,593 | -0.03(-0.09%) |
May 18, 2004 | 31.10 | 31.33 | 30.85 | 31.05 | 3,447,811 | -0.07(-0.23%) |
May 17, 2004 | 31.33 | 31.33 | 30.83 | 31.13 | 3,700,651 | -0.24(-0.78%) |
May 14, 2004 | 31.65 | 31.69 | 31.25 | 31.37 | 4,327,526 | -0.27(-0.86%) |
May 13, 2004 | 31.30 | 32.09 | 31.30 | 31.64 | 5,355,740 | +0.19(+0.62%) |
May 12, 2004 | 31.69 | 31.69 | 30.80 | 31.45 | 6,536,633 | -0.28(-0.88%) |
May 11, 2004 | 31.74 | 32.05 | 31.62 | 31.73 | 7,323,570 | +0.00(+0.00%) |
May 10, 2004 | 31.76 | 32.07 | 31.37 | 31.73 | 4,950,500 | -0.42(-1.30%) |
May 07, 2004 | 32.59 | 32.73 | 32.12 | 32.15 | 4,346,332 | -0.60(-1.82%) |
May 06, 2004 | 33.01 | 33.01 | 32.47 | 32.74 | 3,634,759 | -0.31(-0.93%) |
May 05, 2004 | 33.15 | 33.39 | 33.03 | 33.05 | 2,227,495 | -0.12(-0.37%) |
May 04, 2004 | 33.11 | 33.56 | 32.87 | 33.17 | 3,337,203 | -0.06(-0.19%) |
May 03, 2004 | 32.92 | 33.30 | 32.86 | 33.24 | 2,775,941 | +0.29(+0.87%) |
Apr 30, 2004 | 33.12 | 33.27 | 32.90 | 32.95 | 2,368,054 | -0.05(-0.15%) |
Apr 29, 2004 | 32.94 | 33.73 | 32.94 | 33.00 | 3,033,238 | -0.18(-0.54%) |
Apr 28, 2004 | 33.63 | 33.65 | 33.13 | 33.18 | 2,629,670 | -0.43(-1.28%) |
Apr 27, 2004 | 33.52 | 33.92 | 33.48 | 33.61 | 3,070,572 | +0.29(+0.88%) |
Apr 26, 2004 | 33.38 | 33.60 | 33.25 | 33.32 | 2,650,566 | -0.06(-0.19%) |
Apr 23, 2004 | 33.52 | 33.55 | 33.21 | 33.38 | 3,039,785 | -0.14(-0.41%) |
Apr 22, 2004 | 32.81 | 34.27 | 32.67 | 33.52 | 5,064,870 | +0.50(+1.50%) |
Apr 21, 2004 | 33.27 | 33.41 | 32.46 | 33.02 | 3,984,277 | -0.17(-0.52%) |
Apr 20, 2004 | 34.03 | 34.03 | 33.19 | 33.19 | 2,942,411 | -0.57(-1.70%) |
Apr 19, 2004 | 33.90 | 33.95 | 33.66 | 33.77 | 2,299,934 | -0.11(-0.34%) |
Apr 16, 2004 | 33.81 | 34.01 | 33.71 | 33.88 | 2,634,824 | +0.38(+1.14%) |
Apr 15, 2004 | 33.63 | 33.72 | 33.27 | 33.50 | 3,678,501 | -0.27(-0.79%) |
Apr 14, 2004 | 33.49 | 34.03 | 33.42 | 33.77 | 3,880,216 | +0.06(+0.19%) |
Apr 13, 2004 | 34.17 | 34.17 | 33.63 | 33.70 | 3,679,337 | -0.38(-1.12%) |
Apr 12, 2004 | 34.44 | 34.57 | 33.88 | 34.08 | 4,314,710 | -0.27(-0.77%) |
Apr 08, 2004 | 33.92 | 34.44 | 33.88 | 34.35 | 8,396,083 | +1.44(+4.36%) |
Apr 07, 2004 | 32.99 | 33.11 | 32.78 | 32.91 | 2,378,363 | -0.22(-0.67%) |
Apr 06, 2004 | 33.27 | 33.31 | 33.01 | 33.14 | 1,933,421 | -0.24(-0.73%) |
Apr 05, 2004 | 33.10 | 33.40 | 33.10 | 33.38 | 2,756,717 | +0.28(+0.85%) |
Apr 02, 2004 | 33.43 | 33.45 | 33.03 | 33.10 | 3,714,303 | -0.06(-0.17%) |