Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.82 | 33.26 | 32.82 | 33.25 | 2,921,971 | +0.15(+0.44%) |
Jun 29, 2004 | 32.37 | 33.19 | 32.27 | 33.10 | 2,895,188 | +0.68(+2.09%) |
Jun 28, 2004 | 33.14 | 33.28 | 32.42 | 32.43 | 2,867,466 | -0.75(-2.27%) |
Jun 25, 2004 | 33.39 | 33.52 | 33.08 | 33.18 | 3,950,832 | -0.09(-0.27%) |
Jun 24, 2004 | 32.86 | 33.39 | 32.75 | 33.27 | 2,766,444 | +0.19(+0.58%) |
Jun 23, 2004 | 32.47 | 33.21 | 32.41 | 33.08 | 3,262,001 | +0.56(+1.71%) |
Jun 22, 2004 | 32.18 | 32.58 | 32.13 | 32.52 | 2,940,296 | +0.28(+0.87%) |
Jun 21, 2004 | 32.29 | 32.38 | 32.17 | 32.24 | 2,122,877 | -0.11(-0.36%) |
Jun 18, 2004 | 31.80 | 32.36 | 31.80 | 32.36 | 3,504,611 | +0.82(+2.59%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.54 | 31.54 | 3,640,561 | -0.68(-2.12%) |
Jun 16, 2004 | 31.76 | 32.24 | 31.76 | 32.22 | 2,191,165 | +0.40(+1.26%) |
Jun 15, 2004 | 32.12 | 32.50 | 31.78 | 31.82 | 4,453,908 | -0.39(-1.21%) |
Jun 14, 2004 | 32.59 | 32.69 | 32.20 | 32.21 | 3,610,802 | -0.32(-0.98%) |
Jun 10, 2004 | 32.12 | 32.60 | 32.00 | 32.53 | 3,510,093 | +0.56(+1.74%) |
Jun 09, 2004 | 32.24 | 32.34 | 31.96 | 31.97 | 3,056,354 | -0.20(-0.62%) |
Jun 08, 2004 | 31.89 | 32.20 | 31.69 | 32.17 | 3,634,766 | +0.38(+1.18%) |
Jun 07, 2004 | 31.60 | 31.90 | 31.52 | 31.80 | 2,119,588 | +0.32(+1.01%) |
Jun 04, 2004 | 31.65 | 31.76 | 31.37 | 31.48 | 2,123,973 | -0.13(-0.42%) |
Jun 03, 2004 | 31.90 | 31.90 | 31.52 | 31.61 | 2,348,102 | -0.29(-0.90%) |
Jun 02, 2004 | 31.54 | 31.91 | 31.38 | 31.90 | 2,311,609 | +0.54(+1.73%) |
Jun 01, 2004 | 31.57 | 31.57 | 30.90 | 31.36 | 4,167,756 | -0.27(-0.87%) |
May 28, 2004 | 31.80 | 31.86 | 31.45 | 31.63 | 3,144,847 | -0.22(-0.68%) |
May 27, 2004 | 31.22 | 31.86 | 31.20 | 31.85 | 5,116,112 | +0.86(+2.78%) |
May 26, 2004 | 30.80 | 31.16 | 30.66 | 30.99 | 3,632,260 | +0.19(+0.62%) |
May 25, 2004 | 30.37 | 30.86 | 30.20 | 30.79 | 2,924,790 | +0.43(+1.41%) |
May 24, 2004 | 30.01 | 30.49 | 30.01 | 30.37 | 3,397,167 | +0.45(+1.49%) |
May 21, 2004 | 29.93 | 30.00 | 29.61 | 29.92 | 2,212,622 | +0.16(+0.54%) |
May 20, 2004 | 30.21 | 30.23 | 29.69 | 29.76 | 2,666,675 | -0.52(-1.71%) |
May 19, 2004 | 30.20 | 30.42 | 30.18 | 30.28 | 2,824,864 | +0.21(+0.70%) |
May 18, 2004 | 30.07 | 30.26 | 29.86 | 30.07 | 2,840,840 | +0.15(+0.51%) |
May 17, 2004 | 30.28 | 30.28 | 29.85 | 29.91 | 2,695,023 | -0.37(-1.22%) |
May 14, 2004 | 30.28 | 30.35 | 30.00 | 30.28 | 3,631,163 | -0.12(-0.40%) |
May 13, 2004 | 30.55 | 30.60 | 30.21 | 30.40 | 3,635,705 | -0.19(-0.61%) |
May 12, 2004 | 30.13 | 30.70 | 30.08 | 30.59 | 4,263,610 | +0.24(+0.80%) |
May 11, 2004 | 30.50 | 30.58 | 30.24 | 30.35 | 3,323,554 | -0.15(-0.48%) |
May 10, 2004 | 30.84 | 30.86 | 30.41 | 30.49 | 3,206,870 | -0.52(-1.67%) |
May 07, 2004 | 30.97 | 31.36 | 30.93 | 31.01 | 3,642,127 | -0.20(-0.63%) |
May 06, 2004 | 31.00 | 31.30 | 30.90 | 31.21 | 5,348,542 | +0.37(+1.20%) |
May 05, 2004 | 30.52 | 30.90 | 30.38 | 30.84 | 3,930,314 | +0.27(+0.90%) |
May 04, 2004 | 30.49 | 30.81 | 30.17 | 30.56 | 3,975,422 | +0.22(+0.72%) |
May 03, 2004 | 30.36 | 30.45 | 30.12 | 30.35 | 3,689,271 | -0.11(-0.36%) |
Apr 30, 2004 | 30.28 | 30.54 | 30.00 | 30.46 | 3,608,296 | +0.20(+0.68%) |
Apr 29, 2004 | 30.44 | 30.52 | 30.12 | 30.25 | 3,549,562 | +0.02(+0.06%) |
Apr 28, 2004 | 30.00 | 30.40 | 29.85 | 30.23 | 4,725,336 | +0.30(+1.00%) |
Apr 27, 2004 | 30.17 | 30.68 | 29.88 | 29.93 | 7,277,049 | +0.24(+0.82%) |
Apr 26, 2004 | 29.54 | 29.75 | 29.39 | 29.69 | 3,288,784 | +0.19(+0.63%) |
Apr 23, 2004 | 29.44 | 29.55 | 29.31 | 29.50 | 2,932,622 | -0.06(-0.19%) |
Apr 22, 2004 | 29.21 | 29.89 | 29.21 | 29.56 | 2,408,245 | +0.20(+0.67%) |
Apr 21, 2004 | 29.25 | 29.56 | 29.23 | 29.36 | 2,303,777 | +0.17(+0.57%) |
Apr 20, 2004 | 29.92 | 30.26 | 29.20 | 29.20 | 2,738,721 | -0.77(-2.56%) |
Apr 19, 2004 | 29.75 | 30.14 | 29.75 | 29.96 | 1,517,370 | -0.04(-0.15%) |
Apr 16, 2004 | 30.20 | 30.29 | 29.98 | 30.01 | 2,364,547 | +0.14(+0.47%) |
Apr 15, 2004 | 30.00 | 30.26 | 29.65 | 29.87 | 1,946,832 | +0.01(+0.02%) |
Apr 14, 2004 | 29.82 | 29.93 | 29.61 | 29.86 | 2,977,729 | +0.20(+0.69%) |
Apr 13, 2004 | 30.28 | 30.32 | 29.61 | 29.66 | 4,204,563 | -0.29(-0.98%) |
Apr 12, 2004 | 30.10 | 30.53 | 29.85 | 29.95 | 4,263,140 | -0.40(-1.33%) |
Apr 08, 2004 | 30.49 | 30.63 | 30.26 | 30.35 | 3,694,439 | -0.14(-0.46%) |
Apr 07, 2004 | 30.71 | 30.75 | 30.34 | 30.49 | 11,081,752 | +0.28(+0.93%) |
Apr 06, 2004 | 29.43 | 30.21 | 29.43 | 30.21 | 4,844,527 | +0.42(+1.41%) |
Apr 05, 2004 | 29.69 | 29.81 | 29.38 | 29.79 | 3,854,195 | -0.02(-0.06%) |
Apr 02, 2004 | 29.47 | 29.96 | 29.43 | 29.81 | 4,629,796 | +0.44(+1.50%) |