Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.68 | 28.85 | 28.55 | 28.85 | 10,709 | +0.24(+0.84%) |
Jun 29, 2004 | 28.93 | 28.98 | 28.05 | 28.61 | 25,544 | -0.25(-0.87%) |
Jun 28, 2004 | 28.55 | 28.87 | 28.55 | 28.87 | 28,955 | +0.28(+0.97%) |
Jun 25, 2004 | 28.26 | 29.06 | 28.26 | 28.59 | 35,936 | +0.29(+1.02%) |
Jun 24, 2004 | 28.49 | 28.72 | 28.25 | 28.30 | 24,830 | -0.06(-0.22%) |
Jun 23, 2004 | 28.68 | 28.80 | 28.11 | 28.36 | 31,652 | -0.24(-0.84%) |
Jun 22, 2004 | 28.87 | 28.93 | 28.49 | 28.60 | 12,216 | -0.10(-0.35%) |
Jun 21, 2004 | 29.33 | 29.56 | 28.55 | 28.70 | 22,688 | -0.76(-2.57%) |
Jun 18, 2004 | 29.26 | 29.56 | 29.26 | 29.46 | 12,137 | +0.25(+0.86%) |
Jun 17, 2004 | 29.12 | 29.21 | 28.99 | 29.21 | 8,250 | +0.15(+0.52%) |
Jun 16, 2004 | 29.72 | 29.74 | 28.99 | 29.06 | 30,224 | -0.67(-2.25%) |
Jun 15, 2004 | 30.06 | 30.18 | 29.66 | 29.72 | 14,993 | +0.11(+0.38%) |
Jun 14, 2004 | 29.51 | 29.61 | 29.12 | 29.61 | 13,089 | -0.03(-0.09%) |
Jun 10, 2004 | 29.75 | 29.88 | 29.64 | 29.64 | 7,536 | -0.24(-0.80%) |
Jun 09, 2004 | 29.69 | 30.25 | 29.62 | 29.88 | 13,010 | +0.25(+0.85%) |
Jun 08, 2004 | 29.94 | 29.94 | 28.99 | 29.62 | 17,452 | -0.25(-0.84%) |
Jun 07, 2004 | 29.96 | 30.06 | 29.75 | 29.88 | 19,197 | -0.13(-0.42%) |
Jun 04, 2004 | 30.25 | 30.25 | 29.94 | 30.00 | 12,216 | -0.20(-0.67%) |
Jun 03, 2004 | 30.33 | 30.44 | 30.19 | 30.20 | 13,406 | +0.00(+0.00%) |
Jun 02, 2004 | 30.32 | 30.54 | 30.20 | 30.20 | 18,166 | -0.05(-0.17%) |
Jun 01, 2004 | 30.32 | 30.44 | 30.19 | 30.25 | 20,943 | -0.25(-0.83%) |
May 28, 2004 | 30.25 | 30.51 | 30.06 | 30.51 | 16,818 | +0.25(+0.83%) |
May 27, 2004 | 30.57 | 30.57 | 30.13 | 30.25 | 21,736 | -0.21(-0.70%) |
May 26, 2004 | 30.32 | 30.54 | 30.32 | 30.47 | 27,289 | +0.23(+0.75%) |
May 25, 2004 | 30.06 | 30.44 | 29.94 | 30.24 | 31,018 | +0.11(+0.38%) |
May 24, 2004 | 29.65 | 30.19 | 29.65 | 30.13 | 33,001 | +0.18(+0.59%) |
May 21, 2004 | 29.50 | 30.06 | 29.37 | 29.95 | 28,479 | +0.45(+1.54%) |
May 20, 2004 | 29.18 | 29.50 | 29.18 | 29.50 | 44,504 | +0.25(+0.86%) |
May 19, 2004 | 29.06 | 29.30 | 29.06 | 29.24 | 40,299 | +0.25(+0.87%) |
May 18, 2004 | 29.24 | 29.28 | 28.87 | 28.99 | 29,748 | -0.13(-0.43%) |
May 17, 2004 | 29.37 | 29.37 | 28.99 | 29.12 | 23,164 | -0.25(-0.86%) |
May 14, 2004 | 28.99 | 29.37 | 28.99 | 29.37 | 42,679 | +0.35(+1.22%) |
May 13, 2004 | 28.59 | 29.02 | 28.54 | 29.02 | 39,268 | +0.48(+1.68%) |
May 12, 2004 | 28.17 | 28.74 | 28.11 | 28.54 | 70,366 | +0.30(+1.07%) |
May 11, 2004 | 27.73 | 28.31 | 27.73 | 28.24 | 47,043 | +0.52(+1.86%) |
May 10, 2004 | 28.37 | 28.58 | 26.16 | 27.72 | 93,848 | -0.71(-2.48%) |
May 07, 2004 | 29.01 | 29.01 | 28.43 | 28.43 | 10,312 | -0.57(-1.96%) |
May 06, 2004 | 29.50 | 29.51 | 28.99 | 28.99 | 12,296 | -0.55(-1.88%) |
May 05, 2004 | 29.37 | 29.56 | 29.24 | 29.55 | 26,020 | +0.13(+0.43%) |
May 04, 2004 | 29.08 | 29.42 | 29.08 | 29.42 | 8,964 | +0.40(+1.39%) |
May 03, 2004 | 29.12 | 29.24 | 28.59 | 29.02 | 56,721 | -0.28(-0.95%) |
Apr 30, 2004 | 29.26 | 29.37 | 29.24 | 29.30 | 12,375 | +0.05(+0.17%) |
Apr 29, 2004 | 29.75 | 29.91 | 29.18 | 29.24 | 29,034 | -0.40(-1.36%) |
Apr 28, 2004 | 29.24 | 29.81 | 29.24 | 29.65 | 35,619 | +0.53(+1.82%) |
Apr 27, 2004 | 29.47 | 29.60 | 28.99 | 29.12 | 31,970 | -0.25(-0.86%) |
Apr 26, 2004 | 29.62 | 29.67 | 29.19 | 29.37 | 30,621 | -0.25(-0.85%) |
Apr 23, 2004 | 29.69 | 29.75 | 29.56 | 29.62 | 22,847 | -0.10(-0.34%) |
Apr 22, 2004 | 29.94 | 29.94 | 29.56 | 29.72 | 22,212 | -0.15(-0.51%) |
Apr 21, 2004 | 30.38 | 30.38 | 29.81 | 29.88 | 15,786 | -0.50(-1.66%) |
Apr 20, 2004 | 30.44 | 30.49 | 30.25 | 30.38 | 17,214 | -0.16(-0.54%) |
Apr 19, 2004 | 30.38 | 30.54 | 30.25 | 30.54 | 23,561 | +0.42(+1.38%) |
Apr 16, 2004 | 29.62 | 30.57 | 29.62 | 30.13 | 29,986 | +0.57(+1.92%) |
Apr 15, 2004 | 29.43 | 29.56 | 29.18 | 29.56 | 82,027 | +0.13(+0.43%) |
Apr 14, 2004 | 30.24 | 30.25 | 28.99 | 29.43 | 51,723 | -0.81(-2.67%) |
Apr 13, 2004 | 30.82 | 30.88 | 29.82 | 30.24 | 42,124 | -0.52(-1.68%) |
Apr 12, 2004 | 31.36 | 31.36 | 30.76 | 30.76 | 30,700 | -0.54(-1.73%) |
Apr 08, 2004 | 31.49 | 31.49 | 31.26 | 31.30 | 32,446 | -0.09(-0.28%) |
Apr 07, 2004 | 31.50 | 31.50 | 31.26 | 31.39 | 57,831 | -0.09(-0.28%) |
Apr 06, 2004 | 31.51 | 31.51 | 31.40 | 31.48 | 19,197 | -0.03(-0.08%) |
Apr 05, 2004 | 31.32 | 31.50 | 31.20 | 31.50 | 20,070 | +0.30(+0.97%) |
Apr 02, 2004 | 31.51 | 31.55 | 31.20 | 31.20 | 25,703 | -0.32(-1.00%) |
Apr 01, 2004 | 31.58 | 31.58 | 31.45 | 31.51 | 20,705 | -0.06(-0.20%) |
Mar 31, 2004 | 31.56 | 31.58 | 31.45 | 31.58 | 74,094 | +0.08(+0.24%) |
Mar 30, 2004 | 31.49 | 31.51 | 31.35 | 31.50 | 19,118 | +0.01(+0.04%) |
Mar 29, 2004 | 31.44 | 31.49 | 31.26 | 31.49 | 44,425 | +0.04(+0.12%) |
Mar 26, 2004 | 31.54 | 31.54 | 31.40 | 31.45 | 43,314 | -0.01(-0.04%) |
Mar 25, 2004 | 31.69 | 31.70 | 31.39 | 31.46 | 39,347 | -0.20(-0.64%) |
Mar 24, 2004 | 32.01 | 32.01 | 31.64 | 31.66 | 29,272 | -0.34(-1.06%) |
Mar 23, 2004 | 32.27 | 32.27 | 31.97 | 32.01 | 31,890 | -0.26(-0.82%) |
Mar 22, 2004 | 32.28 | 32.36 | 32.14 | 32.27 | 26,575 | -0.08(-0.23%) |
Mar 19, 2004 | 32.27 | 32.35 | 32.19 | 32.35 | 64,495 | +0.18(+0.55%) |
Mar 18, 2004 | 32.21 | 32.27 | 32.08 | 32.17 | 55,372 | +0.03(+0.08%) |
Mar 17, 2004 | 32.22 | 32.27 | 32.09 | 32.14 | 41,331 | -0.08(-0.23%) |
Mar 16, 2004 | 32.27 | 32.27 | 32.02 | 32.22 | 30,066 | -0.05(-0.16%) |
Mar 15, 2004 | 32.21 | 32.32 | 32.14 | 32.27 | 20,943 | +0.06(+0.20%) |
Mar 12, 2004 | 32.14 | 32.26 | 32.08 | 32.21 | 15,707 | +0.25(+0.79%) |
Mar 11, 2004 | 32.08 | 32.32 | 31.94 | 31.95 | 39,982 | -0.19(-0.59%) |
Mar 10, 2004 | 32.27 | 32.45 | 32.14 | 32.14 | 27,686 | -0.06(-0.20%) |
Mar 09, 2004 | 32.52 | 32.52 | 32.21 | 32.21 | 15,231 | -0.25(-0.78%) |
Mar 08, 2004 | 32.46 | 32.65 | 32.36 | 32.46 | 16,659 | +0.13(+0.39%) |
Mar 05, 2004 | 31.77 | 32.52 | 31.70 | 32.33 | 41,648 | +0.63(+1.99%) |
Mar 04, 2004 | 32.52 | 32.52 | 31.70 | 31.70 | 52,358 | -0.84(-2.59%) |
Mar 03, 2004 | 32.65 | 32.77 | 32.28 | 32.55 | 30,383 | -0.08(-0.23%) |
Mar 02, 2004 | 32.77 | 32.82 | 32.59 | 32.62 | 72,111 | -0.15(-0.46%) |
Mar 01, 2004 | 32.84 | 32.90 | 32.65 | 32.77 | 69,176 | +0.01(+0.04%) |
Feb 27, 2004 | 32.40 | 32.90 | 32.38 | 32.76 | 57,197 | +0.44(+1.37%) |
Feb 26, 2004 | 31.58 | 32.40 | 31.58 | 32.32 | 52,913 | +0.81(+2.56%) |