Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.26 | 28.73 | 28.21 | 28.43 | 1,690,800 | -0.03(-0.11%) |
Jun 29, 2004 | 28.15 | 28.90 | 28.15 | 28.46 | 1,352,800 | +0.19(+0.67%) |
Jun 28, 2004 | 29.03 | 29.11 | 28.01 | 28.27 | 1,987,000 | -1.04(-3.55%) |
Jun 25, 2004 | 29.30 | 29.39 | 28.62 | 29.31 | 1,353,800 | -0.06(-0.20%) |
Jun 24, 2004 | 29.51 | 29.70 | 29.00 | 29.37 | 984,300 | -0.19(-0.64%) |
Jun 23, 2004 | 29.48 | 29.56 | 29.17 | 29.56 | 988,500 | +0.08(+0.27%) |
Jun 22, 2004 | 29.40 | 29.59 | 29.09 | 29.48 | 820,500 | +0.12(+0.41%) |
Jun 21, 2004 | 29.85 | 29.95 | 29.36 | 29.36 | 1,047,400 | -0.53(-1.77%) |
Jun 18, 2004 | 29.58 | 30.34 | 29.53 | 29.89 | 2,023,400 | -0.05(-0.17%) |
Jun 17, 2004 | 30.20 | 30.25 | 29.50 | 29.94 | 1,088,400 | -0.39(-1.29%) |
Jun 16, 2004 | 30.00 | 30.33 | 29.97 | 30.33 | 1,081,900 | +0.18(+0.60%) |
Jun 15, 2004 | 29.65 | 30.32 | 29.61 | 30.15 | 1,295,700 | +0.59(+2.00%) |
Jun 14, 2004 | 30.00 | 30.00 | 29.46 | 29.56 | 768,500 | -0.56(-1.86%) |
Jun 10, 2004 | 29.83 | 30.45 | 29.73 | 30.12 | 1,592,600 | +0.45(+1.52%) |
Jun 09, 2004 | 30.31 | 30.35 | 29.48 | 29.67 | 1,416,900 | -0.78(-2.56%) |
Jun 08, 2004 | 30.40 | 30.70 | 30.25 | 30.45 | 1,957,100 | -0.05(-0.16%) |
Jun 07, 2004 | 30.08 | 30.51 | 29.85 | 30.50 | 1,029,400 | +0.73(+2.45%) |
Jun 04, 2004 | 30.00 | 30.25 | 29.67 | 29.77 | 1,165,300 | +0.22(+0.74%) |
Jun 03, 2004 | 29.42 | 29.95 | 29.40 | 29.55 | 1,093,500 | -0.10(-0.34%) |
Jun 02, 2004 | 29.61 | 29.80 | 29.25 | 29.65 | 1,070,300 | -0.08(-0.27%) |
Jun 01, 2004 | 29.25 | 29.84 | 29.25 | 29.73 | 1,094,700 | +0.13(+0.44%) |
May 28, 2004 | 29.46 | 29.63 | 29.30 | 29.60 | 746,800 | -0.03(-0.10%) |
May 27, 2004 | 29.92 | 29.94 | 29.11 | 29.63 | 899,100 | -0.24(-0.80%) |
May 26, 2004 | 29.40 | 29.89 | 29.19 | 29.87 | 1,056,800 | +0.36(+1.22%) |
May 25, 2004 | 29.47 | 29.60 | 28.92 | 29.51 | 1,347,500 | +0.14(+0.48%) |
May 24, 2004 | 29.97 | 30.45 | 29.14 | 29.37 | 2,240,700 | -0.35(-1.18%) |
May 21, 2004 | 28.69 | 29.80 | 28.17 | 29.72 | 2,908,000 | +1.45(+5.13%) |
May 20, 2004 | 26.96 | 28.66 | 26.90 | 28.27 | 4,780,200 | +2.95(+11.65%) |
May 19, 2004 | 25.71 | 25.76 | 25.17 | 25.32 | 1,741,100 | +0.02(+0.08%) |
May 18, 2004 | 25.50 | 25.57 | 25.20 | 25.30 | 1,225,100 | +0.11(+0.44%) |
May 17, 2004 | 25.40 | 25.70 | 25.00 | 25.19 | 1,615,600 | -0.58(-2.25%) |
May 14, 2004 | 25.78 | 25.98 | 25.42 | 25.77 | 1,125,500 | -0.10(-0.39%) |
May 13, 2004 | 26.05 | 26.59 | 25.61 | 25.87 | 1,815,100 | -0.56(-2.12%) |
May 12, 2004 | 26.10 | 26.56 | 26.02 | 26.43 | 1,895,200 | -0.14(-0.53%) |
May 11, 2004 | 26.90 | 26.90 | 26.35 | 26.57 | 1,510,700 | -0.05(-0.19%) |
May 10, 2004 | 26.44 | 26.88 | 26.44 | 26.62 | 1,150,200 | -0.08(-0.30%) |
May 07, 2004 | 26.85 | 27.35 | 26.58 | 26.70 | 1,095,500 | -0.12(-0.45%) |
May 06, 2004 | 26.71 | 27.01 | 26.61 | 26.82 | 1,103,500 | -0.35(-1.29%) |
May 05, 2004 | 27.22 | 27.29 | 26.52 | 27.17 | 1,154,000 | +0.07(+0.26%) |
May 04, 2004 | 26.56 | 27.20 | 26.55 | 27.10 | 1,503,400 | +0.31(+1.16%) |
May 03, 2004 | 26.95 | 27.11 | 26.55 | 26.79 | 2,396,300 | +0.06(+0.22%) |
Apr 30, 2004 | 27.10 | 27.27 | 26.57 | 26.73 | 2,789,100 | -0.20(-0.74%) |
Apr 29, 2004 | 27.67 | 27.69 | 26.90 | 26.93 | 1,305,800 | -0.73(-2.64%) |
Apr 28, 2004 | 28.10 | 28.25 | 27.45 | 27.66 | 738,600 | -0.62(-2.19%) |
Apr 27, 2004 | 28.50 | 28.55 | 27.96 | 28.28 | 889,200 | +0.00(+0.00%) |
Apr 26, 2004 | 28.90 | 28.97 | 28.25 | 28.28 | 953,900 | -0.49(-1.70%) |
Apr 23, 2004 | 28.38 | 29.01 | 28.16 | 28.77 | 2,502,100 | +0.37(+1.30%) |
Apr 22, 2004 | 28.10 | 28.52 | 27.92 | 28.40 | 2,317,200 | +0.04(+0.14%) |
Apr 21, 2004 | 28.66 | 28.90 | 28.02 | 28.36 | 1,391,600 | -0.24(-0.84%) |
Apr 20, 2004 | 29.40 | 29.73 | 28.60 | 28.60 | 1,365,800 | -0.80(-2.72%) |
Apr 19, 2004 | 30.50 | 30.50 | 27.55 | 29.40 | 3,142,800 | +0.72(+2.51%) |
Apr 16, 2004 | 28.95 | 29.40 | 28.60 | 28.68 | 1,485,000 | -0.47(-1.61%) |
Apr 15, 2004 | 29.24 | 29.52 | 28.82 | 29.15 | 1,002,500 | +0.10(+0.34%) |
Apr 14, 2004 | 29.20 | 29.63 | 28.84 | 29.05 | 912,600 | -0.25(-0.85%) |
Apr 13, 2004 | 29.74 | 29.75 | 29.21 | 29.30 | 711,100 | -0.33(-1.11%) |
Apr 12, 2004 | 29.44 | 29.76 | 29.26 | 29.63 | 696,400 | +0.21(+0.71%) |
Apr 08, 2004 | 29.99 | 30.10 | 29.41 | 29.42 | 1,141,800 | -0.30(-1.01%) |
Apr 07, 2004 | 29.91 | 30.00 | 29.23 | 29.72 | 740,400 | -0.14(-0.47%) |
Apr 06, 2004 | 30.58 | 30.77 | 29.59 | 29.86 | 1,392,000 | -0.92(-2.99%) |
Apr 05, 2004 | 30.05 | 30.98 | 29.91 | 30.78 | 868,200 | +0.22(+0.72%) |
Apr 02, 2004 | 29.94 | 30.60 | 29.25 | 30.56 | 1,371,800 | +1.30(+4.44%) |