Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 29.28 | 29.46 | 29.15 | 29.46 | 10,488 | +0.24(+0.84%) |
Jun 29, 2004 | 29.54 | 29.59 | 28.64 | 29.22 | 25,016 | -0.26(-0.87%) |
Jun 28, 2004 | 29.15 | 29.48 | 29.15 | 29.48 | 28,357 | +0.28(+0.97%) |
Jun 25, 2004 | 28.86 | 29.67 | 28.86 | 29.19 | 35,194 | +0.30(+1.02%) |
Jun 24, 2004 | 29.09 | 29.32 | 28.84 | 28.90 | 24,317 | -0.06(-0.22%) |
Jun 23, 2004 | 29.28 | 29.41 | 28.70 | 28.96 | 30,999 | -0.24(-0.84%) |
Jun 22, 2004 | 29.48 | 29.54 | 29.09 | 29.20 | 11,964 | -0.10(-0.35%) |
Jun 21, 2004 | 29.95 | 30.18 | 29.15 | 29.31 | 22,219 | -0.77(-2.57%) |
Jun 18, 2004 | 29.87 | 30.18 | 29.87 | 30.08 | 11,886 | +0.26(+0.86%) |
Jun 17, 2004 | 29.73 | 29.82 | 29.60 | 29.82 | 8,079 | +0.15(+0.52%) |
Jun 16, 2004 | 30.35 | 30.36 | 29.60 | 29.67 | 29,600 | -0.68(-2.25%) |
Jun 15, 2004 | 30.70 | 30.81 | 30.29 | 30.35 | 14,683 | +0.12(+0.38%) |
Jun 14, 2004 | 30.13 | 30.23 | 29.73 | 30.23 | 12,819 | -0.03(-0.08%) |
Jun 10, 2004 | 30.38 | 30.50 | 30.26 | 30.26 | 7,380 | -0.24(-0.80%) |
Jun 09, 2004 | 30.31 | 30.89 | 30.25 | 30.50 | 12,741 | +0.26(+0.85%) |
Jun 08, 2004 | 30.57 | 30.57 | 29.60 | 30.25 | 17,092 | -0.26(-0.84%) |
Jun 07, 2004 | 30.60 | 30.70 | 30.38 | 30.50 | 18,801 | -0.13(-0.42%) |
Jun 04, 2004 | 30.89 | 30.89 | 30.57 | 30.63 | 11,964 | -0.21(-0.67%) |
Jun 03, 2004 | 30.97 | 31.08 | 30.83 | 30.84 | 13,129 | +0.00(+0.00%) |
Jun 02, 2004 | 30.96 | 31.19 | 30.84 | 30.84 | 17,791 | -0.05(-0.17%) |
Jun 01, 2004 | 30.96 | 31.08 | 30.83 | 30.89 | 20,510 | -0.26(-0.83%) |
May 28, 2004 | 30.89 | 31.15 | 30.70 | 31.15 | 16,470 | +0.26(+0.83%) |
May 27, 2004 | 31.21 | 31.21 | 30.76 | 30.89 | 21,287 | -0.22(-0.70%) |
May 26, 2004 | 30.96 | 31.19 | 30.96 | 31.11 | 26,726 | +0.23(+0.75%) |
May 25, 2004 | 30.70 | 31.08 | 30.57 | 30.88 | 30,377 | +0.12(+0.38%) |
May 24, 2004 | 30.27 | 30.83 | 30.27 | 30.76 | 32,319 | +0.18(+0.59%) |
May 21, 2004 | 30.12 | 30.70 | 29.99 | 30.58 | 27,891 | +0.46(+1.54%) |
May 20, 2004 | 29.80 | 30.12 | 29.80 | 30.12 | 43,585 | +0.26(+0.86%) |
May 19, 2004 | 29.67 | 29.91 | 29.67 | 29.86 | 39,467 | +0.26(+0.87%) |
May 18, 2004 | 29.86 | 29.90 | 29.48 | 29.60 | 29,134 | -0.13(-0.43%) |
May 17, 2004 | 29.99 | 29.99 | 29.60 | 29.73 | 22,686 | -0.26(-0.86%) |
May 14, 2004 | 29.60 | 29.99 | 29.60 | 29.99 | 41,798 | +0.36(+1.22%) |
May 13, 2004 | 29.19 | 29.63 | 29.14 | 29.63 | 38,457 | +0.49(+1.68%) |
May 12, 2004 | 28.77 | 29.35 | 28.70 | 29.14 | 68,913 | +0.31(+1.07%) |
May 11, 2004 | 28.32 | 28.91 | 28.32 | 28.83 | 46,071 | +0.53(+1.86%) |
May 10, 2004 | 28.97 | 29.18 | 26.71 | 28.30 | 91,909 | -0.72(-2.48%) |
May 07, 2004 | 29.62 | 29.62 | 29.02 | 29.02 | 10,099 | -0.58(-1.96%) |
May 06, 2004 | 30.12 | 30.13 | 29.60 | 29.60 | 12,042 | -0.57(-1.88%) |
May 05, 2004 | 29.99 | 30.18 | 29.86 | 30.17 | 25,483 | +0.13(+0.43%) |
May 04, 2004 | 29.69 | 30.04 | 29.69 | 30.04 | 8,779 | +0.41(+1.39%) |
May 03, 2004 | 29.73 | 29.86 | 29.19 | 29.63 | 55,549 | -0.28(-0.95%) |
Apr 30, 2004 | 29.87 | 29.99 | 29.86 | 29.91 | 12,119 | +0.05(+0.17%) |
Apr 29, 2004 | 30.38 | 30.54 | 29.80 | 29.86 | 28,435 | -0.41(-1.36%) |
Apr 28, 2004 | 29.86 | 30.44 | 29.86 | 30.27 | 34,883 | +0.54(+1.82%) |
Apr 27, 2004 | 30.09 | 30.22 | 29.60 | 29.73 | 31,309 | -0.26(-0.86%) |
Apr 26, 2004 | 30.25 | 30.30 | 29.81 | 29.99 | 29,989 | -0.26(-0.85%) |
Apr 23, 2004 | 30.31 | 30.38 | 30.18 | 30.25 | 22,375 | -0.10(-0.34%) |
Apr 22, 2004 | 30.57 | 30.57 | 30.18 | 30.35 | 21,753 | -0.15(-0.51%) |
Apr 21, 2004 | 31.02 | 31.02 | 30.44 | 30.50 | 15,460 | -0.51(-1.66%) |
Apr 20, 2004 | 31.08 | 31.14 | 30.89 | 31.02 | 16,859 | -0.17(-0.54%) |
Apr 19, 2004 | 31.02 | 31.19 | 30.89 | 31.19 | 23,074 | +0.42(+1.38%) |
Apr 16, 2004 | 30.25 | 31.21 | 30.25 | 30.76 | 29,367 | +0.58(+1.92%) |
Apr 15, 2004 | 30.05 | 30.18 | 29.80 | 30.18 | 80,333 | +0.13(+0.43%) |
Apr 14, 2004 | 30.88 | 30.89 | 29.60 | 30.05 | 50,655 | -0.82(-2.67%) |
Apr 13, 2004 | 31.47 | 31.53 | 30.45 | 30.88 | 41,254 | -0.53(-1.68%) |
Apr 12, 2004 | 32.02 | 32.02 | 31.41 | 31.41 | 30,066 | -0.55(-1.73%) |
Apr 08, 2004 | 32.15 | 32.15 | 31.92 | 31.96 | 31,776 | -0.09(-0.28%) |
Apr 07, 2004 | 32.17 | 32.17 | 31.92 | 32.05 | 56,637 | -0.09(-0.28%) |
Apr 06, 2004 | 32.18 | 32.18 | 32.06 | 32.14 | 18,801 | -0.03(-0.08%) |
Apr 05, 2004 | 31.99 | 32.17 | 31.86 | 32.17 | 19,656 | +0.31(+0.97%) |
Apr 02, 2004 | 32.18 | 32.22 | 31.86 | 31.86 | 25,172 | -0.32(-1.00%) |
Apr 01, 2004 | 32.24 | 32.24 | 32.11 | 32.18 | 20,277 | -0.06(-0.20%) |
Mar 31, 2004 | 32.23 | 32.24 | 32.11 | 32.24 | 72,564 | +0.08(+0.24%) |
Mar 30, 2004 | 32.15 | 32.18 | 32.01 | 32.17 | 18,723 | +0.01(+0.04%) |
Mar 29, 2004 | 32.10 | 32.15 | 31.92 | 32.15 | 43,507 | +0.04(+0.12%) |
Mar 26, 2004 | 32.20 | 32.20 | 32.06 | 32.11 | 42,419 | -0.01(-0.04%) |
Mar 25, 2004 | 32.36 | 32.37 | 32.05 | 32.13 | 38,535 | -0.21(-0.64%) |
Mar 24, 2004 | 32.68 | 32.68 | 32.31 | 32.33 | 28,668 | -0.35(-1.06%) |
Mar 23, 2004 | 32.95 | 32.95 | 32.64 | 32.68 | 31,232 | -0.27(-0.82%) |
Mar 22, 2004 | 32.96 | 33.04 | 32.82 | 32.95 | 26,026 | -0.08(-0.23%) |
Mar 19, 2004 | 32.95 | 33.03 | 32.87 | 33.03 | 63,163 | +0.18(+0.55%) |
Mar 18, 2004 | 32.89 | 32.95 | 32.76 | 32.85 | 54,229 | +0.03(+0.08%) |
Mar 17, 2004 | 32.90 | 32.95 | 32.77 | 32.82 | 40,477 | -0.08(-0.23%) |
Mar 16, 2004 | 32.95 | 32.95 | 32.69 | 32.90 | 29,445 | -0.05(-0.16%) |
Mar 15, 2004 | 32.89 | 33.00 | 32.82 | 32.95 | 20,510 | +0.06(+0.20%) |
Mar 12, 2004 | 32.82 | 32.94 | 32.76 | 32.89 | 15,383 | +0.26(+0.79%) |
Mar 11, 2004 | 32.76 | 33.00 | 32.62 | 32.63 | 39,156 | -0.19(-0.59%) |
Mar 10, 2004 | 32.95 | 33.13 | 32.82 | 32.82 | 27,114 | -0.06(-0.20%) |
Mar 09, 2004 | 33.21 | 33.21 | 32.89 | 32.89 | 14,916 | -0.26(-0.78%) |
Mar 08, 2004 | 33.14 | 33.34 | 33.04 | 33.14 | 16,315 | +0.13(+0.39%) |
Mar 05, 2004 | 32.44 | 33.21 | 32.37 | 33.01 | 40,788 | +0.64(+1.99%) |
Mar 04, 2004 | 33.21 | 33.21 | 32.37 | 32.37 | 51,276 | -0.86(-2.59%) |
Mar 03, 2004 | 33.34 | 33.47 | 32.96 | 33.23 | 29,756 | -0.08(-0.23%) |
Mar 02, 2004 | 33.47 | 33.52 | 33.27 | 33.31 | 70,622 | -0.15(-0.46%) |
Mar 01, 2004 | 33.53 | 33.59 | 33.34 | 33.47 | 67,747 | +0.01(+0.04%) |
Feb 27, 2004 | 33.08 | 33.59 | 33.07 | 33.45 | 56,016 | +0.45(+1.37%) |
Feb 26, 2004 | 32.24 | 33.08 | 32.24 | 33.00 | 51,820 | +0.82(+2.56%) |