Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.33 | 33.66 | 32.78 | 33.62 | 685,009 | +0.44(+1.32%) |
Jun 29, 2004 | 33.29 | 33.54 | 32.95 | 33.18 | 389,613 | -0.08(-0.23%) |
Jun 28, 2004 | 33.31 | 33.41 | 33.05 | 33.26 | 647,033 | +0.00(+0.00%) |
Jun 25, 2004 | 33.00 | 33.65 | 32.96 | 33.26 | 1,383,421 | +0.22(+0.68%) |
Jun 24, 2004 | 32.96 | 33.14 | 32.96 | 33.03 | 276,736 | +0.08(+0.23%) |
Jun 23, 2004 | 32.08 | 33.18 | 32.06 | 32.96 | 333,372 | +0.81(+2.51%) |
Jun 22, 2004 | 31.85 | 32.16 | 31.39 | 32.15 | 524,433 | +0.31(+0.98%) |
Jun 21, 2004 | 32.30 | 32.35 | 31.78 | 31.84 | 702,880 | -0.43(-1.33%) |
Jun 18, 2004 | 32.45 | 32.88 | 32.21 | 32.27 | 384,882 | -0.15(-0.47%) |
Jun 17, 2004 | 32.38 | 32.50 | 31.90 | 32.42 | 213,400 | -0.03(-0.11%) |
Jun 16, 2004 | 32.37 | 32.63 | 32.37 | 32.45 | 283,569 | +0.08(+0.26%) |
Jun 15, 2004 | 32.21 | 32.44 | 32.10 | 32.37 | 365,960 | +0.21(+0.66%) |
Jun 14, 2004 | 32.36 | 32.46 | 32.12 | 32.16 | 459,782 | -0.21(-0.64%) |
Jun 10, 2004 | 32.55 | 32.69 | 32.29 | 32.36 | 466,221 | -0.25(-0.76%) |
Jun 09, 2004 | 32.91 | 33.07 | 32.40 | 32.61 | 506,037 | -0.37(-1.13%) |
Jun 08, 2004 | 32.89 | 33.03 | 32.72 | 32.98 | 386,853 | -0.01(-0.02%) |
Jun 07, 2004 | 32.16 | 33.13 | 32.16 | 32.99 | 535,077 | +0.84(+2.63%) |
Jun 04, 2004 | 32.72 | 33.10 | 32.06 | 32.15 | 758,332 | -0.36(-1.11%) |
Jun 03, 2004 | 31.74 | 32.94 | 31.47 | 32.51 | 1,393,145 | +0.77(+2.43%) |
Jun 02, 2004 | 29.87 | 32.08 | 29.84 | 31.73 | 1,685,782 | +2.91(+10.10%) |
Jun 01, 2004 | 28.80 | 29.11 | 28.66 | 28.82 | 180,549 | -0.05(-0.17%) |
May 28, 2004 | 28.61 | 29.12 | 28.44 | 28.87 | 213,137 | +0.30(+1.04%) |
May 27, 2004 | 28.71 | 28.87 | 28.25 | 28.58 | 313,004 | -0.25(-0.88%) |
May 26, 2004 | 28.53 | 28.94 | 28.48 | 28.83 | 283,044 | +0.30(+1.05%) |
May 25, 2004 | 28.22 | 28.54 | 27.97 | 28.53 | 387,641 | +0.41(+1.45%) |
May 24, 2004 | 27.86 | 28.41 | 27.86 | 28.12 | 469,375 | +0.36(+1.30%) |
May 21, 2004 | 27.38 | 27.90 | 27.30 | 27.76 | 333,634 | +0.54(+2.00%) |
May 20, 2004 | 26.61 | 27.39 | 26.38 | 27.22 | 308,799 | +0.61(+2.27%) |
May 19, 2004 | 26.91 | 27.25 | 26.60 | 26.61 | 199,734 | -0.14(-0.54%) |
May 18, 2004 | 26.48 | 26.85 | 26.48 | 26.76 | 223,649 | +0.37(+1.40%) |
May 17, 2004 | 26.89 | 26.89 | 26.17 | 26.39 | 358,864 | -0.50(-1.87%) |
May 14, 2004 | 26.97 | 27.05 | 26.72 | 26.89 | 389,744 | -0.04(-0.16%) |
May 13, 2004 | 26.73 | 27.10 | 26.70 | 26.93 | 323,253 | +0.24(+0.90%) |
May 12, 2004 | 27.01 | 27.01 | 26.08 | 26.69 | 244,937 | -0.29(-1.06%) |
May 11, 2004 | 26.86 | 27.24 | 26.73 | 26.98 | 237,972 | +0.33(+1.23%) |
May 10, 2004 | 26.88 | 27.30 | 26.09 | 26.65 | 332,058 | -0.23(-0.85%) |
May 07, 2004 | 27.83 | 28.27 | 26.78 | 26.88 | 304,331 | -1.02(-3.66%) |
May 06, 2004 | 27.88 | 28.11 | 27.42 | 27.90 | 173,716 | +0.02(+0.08%) |
May 05, 2004 | 28.05 | 28.11 | 27.78 | 27.88 | 144,938 | -0.17(-0.60%) |
May 04, 2004 | 27.40 | 28.15 | 27.40 | 28.04 | 412,871 | +0.65(+2.36%) |
May 03, 2004 | 26.73 | 27.59 | 26.66 | 27.40 | 416,550 | +0.76(+2.86%) |
Apr 30, 2004 | 26.94 | 27.08 | 26.61 | 26.64 | 215,108 | -0.14(-0.54%) |
Apr 29, 2004 | 26.88 | 27.38 | 26.61 | 26.78 | 247,565 | +0.00(+0.00%) |
Apr 28, 2004 | 27.39 | 27.39 | 26.56 | 26.78 | 150,851 | -0.70(-2.56%) |
Apr 27, 2004 | 26.64 | 27.71 | 26.61 | 27.48 | 292,636 | +0.99(+3.75%) |
Apr 26, 2004 | 26.88 | 26.88 | 26.29 | 26.49 | 150,326 | -0.45(-1.67%) |
Apr 23, 2004 | 27.40 | 27.45 | 26.46 | 26.94 | 206,698 | -0.24(-0.90%) |
Apr 22, 2004 | 27.30 | 27.83 | 27.11 | 27.18 | 321,808 | +0.79(+2.98%) |
Apr 21, 2004 | 25.70 | 26.64 | 25.57 | 26.40 | 263,727 | +0.74(+2.88%) |
Apr 20, 2004 | 25.67 | 26.00 | 25.64 | 25.66 | 158,736 | +0.09(+0.34%) |
Apr 19, 2004 | 25.82 | 25.98 | 25.34 | 25.57 | 185,279 | -0.44(-1.70%) |
Apr 16, 2004 | 25.57 | 26.11 | 25.44 | 26.01 | 157,684 | +0.45(+1.74%) |
Apr 15, 2004 | 25.70 | 25.95 | 25.34 | 25.57 | 109,590 | -0.14(-0.53%) |
Apr 14, 2004 | 25.95 | 26.06 | 25.53 | 25.70 | 171,219 | -0.32(-1.24%) |
Apr 13, 2004 | 26.57 | 26.57 | 25.91 | 26.03 | 124,833 | -0.54(-2.03%) |
Apr 12, 2004 | 26.52 | 26.64 | 26.47 | 26.57 | 94,610 | +0.05(+0.19%) |
Apr 08, 2004 | 26.90 | 26.92 | 26.40 | 26.52 | 104,466 | -0.17(-0.64%) |
Apr 07, 2004 | 26.86 | 26.86 | 26.28 | 26.69 | 169,511 | -0.17(-0.62%) |
Apr 06, 2004 | 26.45 | 27.02 | 26.31 | 26.86 | 204,333 | +0.41(+1.55%) |
Apr 05, 2004 | 26.01 | 26.50 | 26.01 | 26.45 | 143,099 | +0.44(+1.68%) |
Apr 02, 2004 | 25.99 | 26.21 | 25.89 | 26.01 | 145,595 | +0.21(+0.81%) |