Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 30.63 | 31.12 | 30.59 | 30.99 | 3,836,017 | +0.32(+1.03%) |
Jun 29, 2004 | 31.28 | 31.28 | 30.64 | 30.67 | 1,330,836 | -0.64(-2.06%) |
Jun 28, 2004 | 31.26 | 31.47 | 31.17 | 31.32 | 1,617,739 | +0.21(+0.69%) |
Jun 25, 2004 | 31.29 | 31.29 | 30.98 | 31.10 | 1,053,062 | -0.33(-1.06%) |
Jun 24, 2004 | 31.47 | 31.63 | 31.33 | 31.44 | 1,124,136 | +0.06(+0.19%) |
Jun 23, 2004 | 31.26 | 31.47 | 31.20 | 31.38 | 619,122 | +0.15(+0.49%) |
Jun 22, 2004 | 31.10 | 31.32 | 31.10 | 31.22 | 654,985 | -0.05(-0.15%) |
Jun 21, 2004 | 31.09 | 31.27 | 30.98 | 31.27 | 1,425,710 | +0.37(+1.19%) |
Jun 18, 2004 | 30.83 | 30.99 | 30.76 | 30.90 | 771,050 | +0.05(+0.15%) |
Jun 17, 2004 | 30.55 | 30.87 | 30.45 | 30.86 | 1,441,359 | +0.26(+0.85%) |
Jun 16, 2004 | 30.56 | 30.67 | 30.26 | 30.60 | 982,967 | +0.15(+0.50%) |
Jun 15, 2004 | 30.09 | 30.52 | 30.09 | 30.44 | 1,895,838 | +0.60(+2.00%) |
Jun 14, 2004 | 30.21 | 30.21 | 29.76 | 29.84 | 2,358,469 | -0.61(-2.01%) |
Jun 10, 2004 | 30.69 | 30.69 | 30.31 | 30.46 | 481,213 | -0.14(-0.45%) |
Jun 09, 2004 | 30.67 | 30.86 | 30.51 | 30.60 | 1,835,198 | -0.17(-0.55%) |
Jun 08, 2004 | 30.80 | 30.90 | 30.50 | 30.76 | 346,565 | -0.03(-0.10%) |
Jun 07, 2004 | 30.63 | 30.80 | 30.40 | 30.80 | 773,332 | +0.28(+0.90%) |
Jun 04, 2004 | 30.58 | 30.79 | 30.37 | 30.52 | 1,011,331 | +0.03(+0.10%) |
Jun 03, 2004 | 30.55 | 30.67 | 30.35 | 30.49 | 833,973 | -0.09(-0.30%) |
Jun 02, 2004 | 30.49 | 30.67 | 30.21 | 30.58 | 1,855,085 | +0.43(+1.42%) |
Jun 01, 2004 | 30.57 | 30.57 | 29.91 | 30.15 | 2,933,252 | -0.35(-1.15%) |
May 28, 2004 | 30.35 | 30.55 | 30.16 | 30.50 | 1,256,502 | +0.34(+1.12%) |
May 27, 2004 | 30.24 | 30.49 | 30.06 | 30.16 | 620,100 | +0.09(+0.31%) |
May 26, 2004 | 29.63 | 30.07 | 29.39 | 30.07 | 1,604,372 | +0.44(+1.49%) |
May 25, 2004 | 29.19 | 29.66 | 29.08 | 29.63 | 1,558,076 | +0.67(+2.31%) |
May 24, 2004 | 28.77 | 29.11 | 28.61 | 28.96 | 257,560 | +0.19(+0.66%) |
May 21, 2004 | 28.92 | 29.13 | 28.59 | 28.77 | 2,194,804 | -0.05(-0.16%) |
May 20, 2004 | 28.46 | 28.83 | 28.31 | 28.82 | 1,139,459 | +0.66(+2.34%) |
May 19, 2004 | 28.95 | 29.20 | 28.11 | 28.16 | 2,181,437 | -0.67(-2.34%) |
May 18, 2004 | 28.56 | 28.83 | 28.34 | 28.83 | 1,441,359 | +0.54(+1.91%) |
May 17, 2004 | 28.05 | 28.50 | 27.68 | 28.29 | 2,778,064 | +0.14(+0.48%) |
May 14, 2004 | 27.88 | 28.34 | 27.70 | 28.16 | 1,600,133 | +0.37(+1.34%) |
May 13, 2004 | 27.73 | 28.07 | 27.61 | 27.79 | 1,806,181 | +0.03(+0.10%) |
May 12, 2004 | 27.54 | 27.85 | 27.36 | 27.76 | 995,682 | -0.06(-0.22%) |
May 11, 2004 | 27.53 | 28.14 | 27.53 | 27.82 | 1,066,429 | +0.26(+0.95%) |
May 10, 2004 | 27.57 | 27.76 | 26.84 | 27.56 | 4,221,053 | -0.37(-1.32%) |
May 07, 2004 | 28.52 | 28.67 | 27.88 | 27.93 | 2,413,567 | -0.97(-3.34%) |
May 06, 2004 | 28.84 | 29.01 | 28.43 | 28.89 | 2,184,045 | -0.00(-0.01%) |
May 05, 2004 | 29.11 | 29.25 | 28.89 | 28.90 | 841,146 | -0.14(-0.47%) |
May 04, 2004 | 28.92 | 29.44 | 28.92 | 29.03 | 1,651,645 | +0.05(+0.16%) |
May 03, 2004 | 28.56 | 28.99 | 28.37 | 28.99 | 1,699,897 | +0.43(+1.50%) |
Apr 30, 2004 | 28.69 | 28.99 | 28.40 | 28.56 | 864,293 | -0.09(-0.32%) |
Apr 29, 2004 | 29.11 | 29.60 | 28.38 | 28.65 | 2,273,376 | -0.43(-1.48%) |
Apr 28, 2004 | 29.48 | 29.48 | 29.06 | 29.08 | 579,999 | -0.37(-1.25%) |
Apr 27, 2004 | 29.17 | 29.50 | 29.17 | 29.45 | 675,525 | +0.23(+0.80%) |
Apr 26, 2004 | 28.92 | 29.42 | 28.92 | 29.21 | 1,107,835 | +0.23(+0.78%) |
Apr 23, 2004 | 29.20 | 29.20 | 28.84 | 28.99 | 1,102,618 | -0.29(-0.99%) |
Apr 22, 2004 | 28.88 | 29.62 | 28.88 | 29.28 | 1,436,794 | +0.40(+1.38%) |
Apr 21, 2004 | 28.74 | 29.05 | 28.59 | 28.88 | 1,811,072 | +0.14(+0.48%) |
Apr 20, 2004 | 29.86 | 29.89 | 28.68 | 28.74 | 1,931,049 | -1.12(-3.75%) |
Apr 19, 2004 | 29.69 | 29.95 | 29.17 | 29.86 | 2,557,345 | +0.11(+0.36%) |
Apr 16, 2004 | 29.63 | 29.97 | 29.32 | 29.75 | 1,524,821 | +0.31(+1.04%) |
Apr 15, 2004 | 28.77 | 29.48 | 28.77 | 29.45 | 1,467,441 | +0.62(+2.15%) |
Apr 14, 2004 | 27.44 | 29.29 | 27.44 | 28.83 | 1,305,406 | -0.25(-0.86%) |
Apr 13, 2004 | 29.14 | 29.64 | 28.37 | 29.08 | 3,710,823 | -0.25(-0.84%) |
Apr 12, 2004 | 30.80 | 30.80 | 28.72 | 29.32 | 4,891,036 | -1.50(-4.88%) |
Apr 08, 2004 | 31.32 | 31.38 | 30.83 | 30.83 | 937,975 | -0.61(-1.95%) |
Apr 07, 2004 | 30.83 | 31.88 | 30.55 | 31.44 | 1,662,078 | +0.43(+1.38%) |
Apr 06, 2004 | 31.96 | 31.98 | 30.75 | 31.01 | 3,338,502 | -1.23(-3.82%) |
Apr 05, 2004 | 33.37 | 33.43 | 31.75 | 32.24 | 2,657,108 | -1.32(-3.93%) |
Apr 02, 2004 | 34.02 | 34.02 | 33.49 | 33.56 | 1,045,890 | -0.40(-1.17%) |