Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.04 | 32.10 | 31.68 | 31.91 | 622,134 | +0.14(+0.46%) |
Jun 29, 2004 | 31.68 | 31.77 | 31.61 | 31.76 | 545,365 | -0.13(-0.40%) |
Jun 28, 2004 | 32.12 | 32.21 | 31.88 | 31.89 | 578,467 | +0.20(+0.62%) |
Jun 25, 2004 | 31.78 | 31.90 | 31.66 | 31.70 | 426,572 | +0.05(+0.15%) |
Jun 24, 2004 | 31.57 | 31.73 | 31.52 | 31.65 | 522,592 | +0.26(+0.84%) |
Jun 23, 2004 | 31.20 | 31.39 | 31.14 | 31.38 | 720,971 | +0.19(+0.61%) |
Jun 22, 2004 | 31.15 | 31.21 | 30.98 | 31.19 | 819,808 | -0.07(-0.23%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.26 | 31.27 | 551,703 | -0.20(-0.65%) |
Jun 18, 2004 | 31.45 | 31.59 | 31.44 | 31.47 | 649,602 | -0.29(-0.91%) |
Jun 17, 2004 | 31.67 | 31.86 | 31.56 | 31.76 | 532,218 | +0.02(+0.05%) |
Jun 16, 2004 | 31.83 | 31.84 | 31.57 | 31.74 | 555,460 | -0.06(-0.19%) |
Jun 15, 2004 | 31.72 | 31.90 | 31.70 | 31.80 | 839,763 | +0.30(+0.96%) |
Jun 14, 2004 | 31.50 | 31.56 | 31.40 | 31.50 | 1,188,393 | -0.89(-2.76%) |
Jun 10, 2004 | 32.30 | 32.42 | 32.27 | 32.39 | 575,650 | +0.16(+0.49%) |
Jun 09, 2004 | 32.27 | 32.34 | 32.16 | 32.24 | 1,823,205 | -0.32(-0.99%) |
Jun 08, 2004 | 32.30 | 32.56 | 32.25 | 32.56 | 1,122,424 | -0.03(-0.10%) |
Jun 07, 2004 | 32.30 | 32.59 | 32.28 | 32.59 | 1,490,304 | +0.60(+1.89%) |
Jun 04, 2004 | 31.95 | 32.13 | 31.93 | 31.99 | 1,030,629 | +0.27(+0.86%) |
Jun 03, 2004 | 31.69 | 31.87 | 31.58 | 31.72 | 902,446 | -0.25(-0.79%) |
Jun 02, 2004 | 32.12 | 32.14 | 31.84 | 31.97 | 1,113,972 | +0.04(+0.13%) |
Jun 01, 2004 | 31.77 | 31.96 | 31.72 | 31.93 | 1,629,756 | +0.39(+1.24%) |
May 28, 2004 | 31.50 | 31.64 | 31.44 | 31.53 | 1,638,912 | +0.09(+0.30%) |
May 27, 2004 | 31.49 | 31.55 | 31.28 | 31.44 | 1,649,242 | +0.71(+2.30%) |
May 26, 2004 | 30.61 | 30.80 | 30.51 | 30.73 | 2,248,369 | -0.12(-0.39%) |
May 25, 2004 | 30.40 | 30.85 | 30.39 | 30.85 | 1,367,286 | +0.58(+1.90%) |
May 24, 2004 | 30.36 | 30.44 | 30.18 | 30.28 | 1,191,210 | +0.10(+0.34%) |
May 21, 2004 | 30.28 | 30.33 | 30.06 | 30.17 | 1,486,079 | +0.31(+1.03%) |
May 20, 2004 | 29.92 | 29.97 | 29.79 | 29.87 | 734,353 | -0.27(-0.89%) |
May 19, 2004 | 30.31 | 30.46 | 30.14 | 30.14 | 1,096,599 | +0.16(+0.54%) |
May 18, 2004 | 29.84 | 30.05 | 29.83 | 29.97 | 1,080,165 | +0.16(+0.53%) |
May 17, 2004 | 29.89 | 29.95 | 29.75 | 29.82 | 1,842,691 | -0.35(-1.17%) |
May 14, 2004 | 30.31 | 30.35 | 30.07 | 30.17 | 881,552 | -0.16(-0.52%) |
May 13, 2004 | 30.37 | 30.54 | 30.23 | 30.33 | 934,844 | -0.23(-0.77%) |
May 12, 2004 | 30.51 | 30.64 | 30.13 | 30.56 | 983,911 | +0.15(+0.49%) |
May 11, 2004 | 30.31 | 30.47 | 30.28 | 30.41 | 757,595 | +0.27(+0.89%) |
May 10, 2004 | 30.26 | 30.34 | 29.95 | 30.14 | 1,169,377 | -0.62(-2.02%) |
May 07, 2004 | 30.78 | 30.95 | 30.69 | 30.77 | 858,545 | -0.43(-1.39%) |
May 06, 2004 | 31.16 | 31.27 | 30.97 | 31.20 | 953,626 | -0.28(-0.88%) |
May 05, 2004 | 31.23 | 31.54 | 31.23 | 31.48 | 851,267 | +0.02(+0.07%) |
May 04, 2004 | 31.35 | 31.58 | 31.32 | 31.46 | 1,129,232 | +0.57(+1.83%) |
May 03, 2004 | 30.84 | 30.89 | 30.70 | 30.89 | 1,506,034 | +0.18(+0.58%) |
Apr 30, 2004 | 30.80 | 30.82 | 30.52 | 30.71 | 1,135,336 | -0.16(-0.51%) |
Apr 29, 2004 | 31.13 | 31.18 | 30.77 | 30.87 | 1,079,931 | -0.36(-1.15%) |
Apr 28, 2004 | 31.52 | 31.52 | 31.18 | 31.23 | 586,684 | -0.40(-1.27%) |
Apr 27, 2004 | 31.60 | 31.80 | 31.59 | 31.63 | 743,743 | +0.14(+0.43%) |
Apr 26, 2004 | 31.56 | 31.70 | 31.46 | 31.49 | 649,602 | -0.16(-0.51%) |
Apr 23, 2004 | 31.60 | 31.73 | 31.44 | 31.65 | 1,190,271 | +0.09(+0.28%) |
Apr 22, 2004 | 31.06 | 31.56 | 31.01 | 31.56 | 953,860 | +0.29(+0.91%) |
Apr 21, 2004 | 31.24 | 31.31 | 31.09 | 31.28 | 1,049,176 | +0.04(+0.12%) |
Apr 20, 2004 | 31.55 | 31.67 | 31.24 | 31.24 | 843,050 | -0.35(-1.11%) |
Apr 19, 2004 | 31.45 | 31.59 | 31.39 | 31.59 | 883,665 | +0.13(+0.41%) |
Apr 16, 2004 | 31.36 | 31.54 | 31.32 | 31.46 | 697,729 | +0.13(+0.41%) |
Apr 15, 2004 | 31.38 | 31.40 | 31.10 | 31.33 | 894,464 | -0.33(-1.04%) |
Apr 14, 2004 | 31.55 | 31.74 | 31.52 | 31.66 | 1,015,135 | -0.24(-0.76%) |
Apr 13, 2004 | 32.18 | 32.18 | 31.87 | 31.90 | 748,673 | -0.38(-1.19%) |
Apr 12, 2004 | 32.14 | 32.29 | 32.08 | 32.29 | 383,375 | +0.26(+0.80%) |
Apr 08, 2004 | 32.21 | 32.21 | 31.95 | 32.03 | 305,197 | -0.16(-0.50%) |
Apr 07, 2004 | 32.46 | 32.46 | 32.06 | 32.19 | 601,005 | -0.03(-0.08%) |
Apr 06, 2004 | 32.10 | 32.27 | 32.04 | 32.22 | 531,983 | +0.26(+0.81%) |
Apr 05, 2004 | 31.78 | 32.02 | 31.65 | 31.96 | 1,606,749 | +0.01(+0.04%) |
Apr 02, 2004 | 32.11 | 32.11 | 31.87 | 31.95 | 1,287,935 | -0.30(-0.92%) |