Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 31.25 | 31.67 | 31.25 | 31.67 | 3,068,344 | +0.14(+0.44%) |
Jun 29, 2004 | 30.83 | 31.61 | 30.74 | 31.53 | 3,040,220 | +0.64(+2.09%) |
Jun 28, 2004 | 31.56 | 31.70 | 30.87 | 30.88 | 3,011,109 | -0.72(-2.27%) |
Jun 25, 2004 | 31.80 | 31.92 | 31.50 | 31.60 | 4,148,745 | -0.09(-0.27%) |
Jun 24, 2004 | 31.29 | 31.79 | 31.19 | 31.68 | 2,905,026 | +0.18(+0.58%) |
Jun 23, 2004 | 30.92 | 31.62 | 30.86 | 31.50 | 3,425,408 | +0.53(+1.71%) |
Jun 22, 2004 | 30.64 | 31.03 | 30.60 | 30.97 | 3,087,587 | +0.27(+0.87%) |
Jun 21, 2004 | 30.75 | 30.84 | 30.63 | 30.70 | 2,229,221 | -0.11(-0.36%) |
Jun 18, 2004 | 30.28 | 30.82 | 30.28 | 30.81 | 3,680,171 | +0.78(+2.59%) |
Jun 17, 2004 | 30.70 | 30.70 | 30.04 | 30.04 | 3,822,931 | -0.65(-2.12%) |
Jun 16, 2004 | 30.25 | 30.70 | 30.24 | 30.69 | 2,300,929 | +0.38(+1.26%) |
Jun 15, 2004 | 30.58 | 30.95 | 30.26 | 30.30 | 4,677,022 | -0.37(-1.21%) |
Jun 14, 2004 | 31.04 | 31.13 | 30.66 | 30.67 | 3,791,682 | -0.30(-0.98%) |
Jun 10, 2004 | 30.58 | 31.05 | 30.47 | 30.98 | 3,685,928 | +0.53(+1.74%) |
Jun 09, 2004 | 30.70 | 30.80 | 30.43 | 30.45 | 3,209,459 | -0.19(-0.62%) |
Jun 08, 2004 | 30.36 | 30.66 | 30.18 | 30.64 | 3,816,845 | +0.36(+1.18%) |
Jun 07, 2004 | 30.10 | 30.38 | 30.02 | 30.28 | 2,225,767 | +0.30(+1.01%) |
Jun 04, 2004 | 30.14 | 30.25 | 29.88 | 29.98 | 2,230,372 | -0.13(-0.42%) |
Jun 03, 2004 | 30.38 | 30.38 | 30.01 | 30.10 | 2,465,728 | -0.27(-0.90%) |
Jun 02, 2004 | 30.04 | 30.39 | 29.88 | 30.38 | 2,427,406 | +0.52(+1.73%) |
Jun 01, 2004 | 30.06 | 30.06 | 29.42 | 29.86 | 4,376,536 | -0.26(-0.87%) |
May 28, 2004 | 30.28 | 30.34 | 29.95 | 30.12 | 3,302,385 | -0.21(-0.68%) |
May 27, 2004 | 29.73 | 30.34 | 29.71 | 30.33 | 5,372,399 | +0.82(+2.78%) |
May 26, 2004 | 29.33 | 29.67 | 29.20 | 29.51 | 3,814,214 | +0.18(+0.62%) |
May 25, 2004 | 28.92 | 29.39 | 28.76 | 29.32 | 3,071,305 | +0.41(+1.41%) |
May 24, 2004 | 28.58 | 29.03 | 28.58 | 28.92 | 3,567,345 | +0.43(+1.49%) |
May 21, 2004 | 28.50 | 28.56 | 28.20 | 28.49 | 2,323,462 | +0.15(+0.54%) |
May 20, 2004 | 28.77 | 28.78 | 28.27 | 28.34 | 2,800,259 | -0.49(-1.71%) |
May 19, 2004 | 28.76 | 28.97 | 28.74 | 28.83 | 2,966,373 | +0.20(+0.70%) |
May 18, 2004 | 28.63 | 28.81 | 28.43 | 28.63 | 2,983,149 | +0.15(+0.51%) |
May 17, 2004 | 28.84 | 28.84 | 28.42 | 28.49 | 2,830,028 | -0.35(-1.22%) |
May 14, 2004 | 28.83 | 28.91 | 28.56 | 28.84 | 3,813,063 | -0.12(-0.40%) |
May 13, 2004 | 29.09 | 29.14 | 28.77 | 28.95 | 3,817,832 | -0.18(-0.61%) |
May 12, 2004 | 28.69 | 29.23 | 28.64 | 29.13 | 4,477,191 | +0.23(+0.80%) |
May 11, 2004 | 29.04 | 29.12 | 28.80 | 28.90 | 3,490,044 | -0.14(-0.48%) |
May 10, 2004 | 29.37 | 29.39 | 28.96 | 29.04 | 3,367,515 | -0.49(-1.67%) |
May 07, 2004 | 29.49 | 29.87 | 29.45 | 29.53 | 3,824,576 | -0.19(-0.63%) |
May 06, 2004 | 29.52 | 29.81 | 29.43 | 29.72 | 5,616,472 | +0.35(+1.20%) |
May 05, 2004 | 29.06 | 29.43 | 28.93 | 29.37 | 4,127,200 | +0.26(+0.90%) |
May 04, 2004 | 29.03 | 29.34 | 28.73 | 29.11 | 4,174,567 | +0.21(+0.72%) |
May 03, 2004 | 28.91 | 29.00 | 28.69 | 28.90 | 3,874,081 | -0.10(-0.36%) |
Apr 30, 2004 | 28.84 | 29.09 | 28.57 | 29.00 | 3,789,050 | +0.19(+0.68%) |
Apr 29, 2004 | 28.99 | 29.06 | 28.68 | 28.81 | 3,727,374 | +0.02(+0.06%) |
Apr 28, 2004 | 28.56 | 28.95 | 28.42 | 28.79 | 4,962,047 | +0.29(+1.00%) |
Apr 27, 2004 | 28.73 | 29.22 | 28.46 | 28.50 | 7,641,586 | +0.23(+0.82%) |
Apr 26, 2004 | 28.13 | 28.33 | 27.99 | 28.27 | 3,453,532 | +0.18(+0.63%) |
Apr 23, 2004 | 28.04 | 28.14 | 27.91 | 28.10 | 3,079,528 | -0.05(-0.19%) |
Apr 22, 2004 | 27.82 | 28.47 | 27.82 | 28.15 | 2,528,884 | +0.19(+0.67%) |
Apr 21, 2004 | 27.86 | 28.15 | 27.83 | 27.96 | 2,419,183 | +0.16(+0.57%) |
Apr 20, 2004 | 28.49 | 28.81 | 27.80 | 27.80 | 2,875,915 | -0.73(-2.56%) |
Apr 19, 2004 | 28.33 | 28.70 | 28.33 | 28.53 | 1,593,381 | -0.04(-0.15%) |
Apr 16, 2004 | 28.76 | 28.84 | 28.55 | 28.58 | 2,482,997 | +0.13(+0.47%) |
Apr 15, 2004 | 28.56 | 28.82 | 28.24 | 28.44 | 2,044,357 | +0.01(+0.02%) |
Apr 14, 2004 | 28.39 | 28.50 | 28.19 | 28.44 | 3,126,896 | +0.19(+0.69%) |
Apr 13, 2004 | 28.83 | 28.87 | 28.20 | 28.24 | 4,415,186 | -0.28(-0.98%) |
Apr 12, 2004 | 28.67 | 29.08 | 28.42 | 28.52 | 4,476,698 | -0.38(-1.33%) |
Apr 08, 2004 | 29.04 | 29.17 | 28.81 | 28.91 | 3,879,508 | -0.13(-0.46%) |
Apr 07, 2004 | 29.25 | 29.28 | 28.89 | 29.04 | 11,636,882 | +0.27(+0.93%) |
Apr 06, 2004 | 28.03 | 28.77 | 28.02 | 28.77 | 5,087,209 | +0.40(+1.41%) |
Apr 05, 2004 | 28.27 | 28.39 | 27.97 | 28.37 | 4,047,267 | -0.02(-0.06%) |
Apr 02, 2004 | 28.06 | 28.53 | 28.02 | 28.39 | 4,861,721 | +0.42(+1.50%) |