Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.17 | 28.30 | 27.58 | 27.85 | 1,101,089 | +0.29(+1.07%) |
Jun 29, 2004 | 27.57 | 27.91 | 27.33 | 27.56 | 1,172,793 | +0.26(+0.95%) |
Jun 28, 2004 | 28.32 | 28.62 | 27.30 | 27.30 | 796,257 | -0.84(-2.99%) |
Jun 25, 2004 | 28.15 | 28.27 | 27.92 | 28.14 | 496,159 | -0.29(-1.01%) |
Jun 24, 2004 | 28.23 | 28.54 | 28.15 | 28.42 | 778,475 | +0.80(+2.88%) |
Jun 23, 2004 | 27.71 | 27.74 | 27.41 | 27.63 | 765,658 | +0.31(+1.14%) |
Jun 22, 2004 | 27.24 | 27.64 | 27.13 | 27.32 | 702,036 | +0.27(+0.99%) |
Jun 21, 2004 | 27.52 | 27.52 | 26.94 | 27.05 | 703,191 | -0.32(-1.17%) |
Jun 18, 2004 | 27.49 | 27.75 | 27.33 | 27.37 | 2,057,498 | +0.46(+1.71%) |
Jun 17, 2004 | 26.81 | 26.98 | 25.90 | 26.91 | 1,717,911 | +0.06(+0.23%) |
Jun 16, 2004 | 27.10 | 27.12 | 26.45 | 26.85 | 1,769,525 | -0.68(-2.49%) |
Jun 15, 2004 | 26.83 | 27.53 | 26.76 | 27.53 | 737,138 | +0.99(+3.72%) |
Jun 14, 2004 | 27.20 | 27.25 | 26.54 | 26.54 | 982,966 | -1.42(-5.08%) |
Jun 10, 2004 | 27.88 | 28.30 | 27.83 | 27.96 | 767,275 | +0.36(+1.29%) |
Jun 09, 2004 | 28.58 | 28.66 | 27.54 | 27.61 | 1,108,363 | -1.66(-5.68%) |
Jun 08, 2004 | 29.45 | 29.50 | 28.97 | 29.27 | 590,611 | -0.52(-1.74%) |
Jun 07, 2004 | 29.45 | 29.97 | 29.45 | 29.79 | 661,046 | +0.10(+0.35%) |
Jun 04, 2004 | 28.61 | 29.71 | 28.61 | 29.69 | 806,995 | +0.66(+2.27%) |
Jun 03, 2004 | 29.79 | 29.93 | 29.03 | 29.03 | 699,727 | -0.86(-2.87%) |
Jun 02, 2004 | 29.97 | 30.05 | 29.37 | 29.89 | 1,017,953 | +0.10(+0.35%) |
Jun 01, 2004 | 30.74 | 30.83 | 29.63 | 29.78 | 1,030,539 | -0.55(-1.80%) |
May 28, 2004 | 30.74 | 30.74 | 30.26 | 30.33 | 985,276 | -0.27(-0.88%) |
May 27, 2004 | 30.70 | 30.90 | 30.44 | 30.60 | 1,026,728 | +0.43(+1.44%) |
May 26, 2004 | 30.29 | 30.29 | 29.68 | 30.16 | 1,070,259 | +0.22(+0.72%) |
May 25, 2004 | 29.58 | 30.15 | 29.45 | 29.95 | 1,150,855 | +0.72(+2.46%) |
May 24, 2004 | 28.80 | 29.23 | 28.60 | 29.23 | 836,439 | +0.42(+1.47%) |
May 21, 2004 | 29.26 | 29.26 | 28.55 | 28.80 | 960,220 | +0.69(+2.46%) |
May 20, 2004 | 28.44 | 28.53 | 27.77 | 28.11 | 701,690 | -0.33(-1.16%) |
May 19, 2004 | 27.94 | 28.70 | 27.71 | 28.44 | 1,613,991 | +0.97(+3.53%) |
May 18, 2004 | 26.67 | 27.48 | 26.64 | 27.47 | 1,052,246 | +0.28(+1.02%) |
May 17, 2004 | 27.81 | 28.12 | 27.19 | 27.19 | 1,131,456 | -0.30(-1.10%) |
May 14, 2004 | 27.41 | 27.75 | 27.19 | 27.50 | 1,079,150 | -0.03(-0.09%) |
May 13, 2004 | 27.29 | 27.83 | 27.12 | 27.52 | 726,053 | -0.13(-0.47%) |
May 12, 2004 | 28.71 | 29.23 | 27.43 | 27.65 | 1,281,332 | -0.60(-2.12%) |
May 11, 2004 | 27.71 | 28.29 | 27.38 | 28.25 | 1,257,200 | +0.24(+0.87%) |
May 10, 2004 | 26.37 | 28.35 | 26.37 | 28.01 | 2,260,835 | +1.35(+5.07%) |
May 07, 2004 | 27.87 | 28.02 | 26.60 | 26.66 | 1,711,330 | -1.10(-3.96%) |
May 06, 2004 | 28.58 | 28.71 | 27.73 | 27.76 | 1,811,093 | -0.97(-3.38%) |
May 05, 2004 | 29.54 | 29.54 | 28.54 | 28.73 | 1,297,497 | -0.89(-3.01%) |
May 04, 2004 | 28.71 | 29.87 | 28.49 | 29.62 | 1,804,627 | +2.03(+7.34%) |
May 03, 2004 | 27.28 | 27.86 | 27.11 | 27.59 | 826,163 | +0.38(+1.40%) |
Apr 30, 2004 | 27.93 | 28.10 | 26.93 | 27.21 | 799,490 | +0.07(+0.25%) |
Apr 29, 2004 | 27.06 | 27.70 | 26.92 | 27.14 | 1,630,503 | +0.49(+1.85%) |
Apr 28, 2004 | 28.40 | 28.40 | 26.43 | 26.65 | 2,528,256 | -2.00(-6.98%) |
Apr 27, 2004 | 29.04 | 29.26 | 28.54 | 28.65 | 739,794 | -0.28(-0.96%) |
Apr 26, 2004 | 29.01 | 29.53 | 28.85 | 28.93 | 924,771 | +0.16(+0.57%) |
Apr 23, 2004 | 29.45 | 29.45 | 28.75 | 28.76 | 1,078,573 | -0.81(-2.75%) |
Apr 22, 2004 | 29.32 | 29.58 | 28.93 | 29.58 | 1,392,526 | +0.30(+1.04%) |
Apr 21, 2004 | 28.65 | 29.66 | 28.54 | 29.27 | 2,486,457 | -0.41(-1.37%) |
Apr 20, 2004 | 31.31 | 31.39 | 29.60 | 29.68 | 1,750,935 | -2.07(-6.52%) |
Apr 19, 2004 | 32.04 | 32.13 | 31.11 | 31.75 | 796,950 | -0.09(-0.27%) |
Apr 16, 2004 | 32.17 | 32.36 | 31.84 | 31.84 | 1,330,636 | -0.01(-0.03%) |
Apr 15, 2004 | 31.31 | 32.21 | 31.31 | 31.84 | 961,143 | +0.24(+0.77%) |
Apr 14, 2004 | 30.96 | 32.42 | 30.92 | 31.60 | 1,687,313 | -0.70(-2.17%) |
Apr 13, 2004 | 33.56 | 33.73 | 31.95 | 32.30 | 2,366,833 | -2.40(-6.91%) |
Apr 12, 2004 | 34.71 | 35.04 | 34.12 | 34.70 | 928,351 | +0.04(+0.12%) |
Apr 08, 2004 | 34.60 | 34.85 | 34.60 | 34.66 | 1,332,137 | -0.63(-1.79%) |
Apr 07, 2004 | 34.77 | 35.59 | 34.75 | 35.29 | 652,270 | +0.37(+1.07%) |
Apr 06, 2004 | 35.15 | 35.33 | 34.86 | 34.92 | 888,168 | -0.04(-0.12%) |
Apr 05, 2004 | 35.65 | 35.65 | 34.69 | 34.96 | 868,885 | -0.68(-1.92%) |
Apr 02, 2004 | 35.84 | 36.03 | 35.46 | 35.65 | 1,293,572 | -0.81(-2.21%) |