Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 29.29 | 29.47 | 29.16 | 29.47 | 10,485 | +0.24(+0.84%) |
Jun 29, 2004 | 29.55 | 29.60 | 28.65 | 29.23 | 25,008 | -0.26(-0.87%) |
Jun 28, 2004 | 29.16 | 29.48 | 29.16 | 29.48 | 28,348 | +0.28(+0.97%) |
Jun 25, 2004 | 28.87 | 29.68 | 28.87 | 29.20 | 35,183 | +0.30(+1.02%) |
Jun 24, 2004 | 29.10 | 29.33 | 28.85 | 28.91 | 24,309 | -0.06(-0.22%) |
Jun 23, 2004 | 29.29 | 29.42 | 28.71 | 28.97 | 30,989 | -0.24(-0.84%) |
Jun 22, 2004 | 29.48 | 29.55 | 29.10 | 29.21 | 11,960 | -0.10(-0.35%) |
Jun 21, 2004 | 29.96 | 30.19 | 29.16 | 29.32 | 22,212 | -0.77(-2.57%) |
Jun 18, 2004 | 29.88 | 30.19 | 29.88 | 30.09 | 11,883 | +0.26(+0.86%) |
Jun 17, 2004 | 29.74 | 29.83 | 29.61 | 29.83 | 8,077 | +0.15(+0.52%) |
Jun 16, 2004 | 30.36 | 30.37 | 29.61 | 29.68 | 29,591 | -0.68(-2.25%) |
Jun 15, 2004 | 30.71 | 30.82 | 30.30 | 30.36 | 14,679 | +0.12(+0.38%) |
Jun 14, 2004 | 30.14 | 30.24 | 29.74 | 30.24 | 12,815 | -0.03(-0.08%) |
Jun 10, 2004 | 30.39 | 30.52 | 30.27 | 30.27 | 7,378 | -0.24(-0.80%) |
Jun 09, 2004 | 30.32 | 30.90 | 30.26 | 30.52 | 12,737 | +0.26(+0.85%) |
Jun 08, 2004 | 30.58 | 30.58 | 29.61 | 30.26 | 17,086 | -0.26(-0.84%) |
Jun 07, 2004 | 30.61 | 30.71 | 30.39 | 30.52 | 18,795 | -0.13(-0.42%) |
Jun 04, 2004 | 30.90 | 30.90 | 30.58 | 30.64 | 11,960 | -0.21(-0.67%) |
Jun 03, 2004 | 30.98 | 31.09 | 30.84 | 30.85 | 13,125 | +0.00(+0.00%) |
Jun 02, 2004 | 30.97 | 31.20 | 30.85 | 30.85 | 17,785 | -0.05(-0.17%) |
Jun 01, 2004 | 30.97 | 31.09 | 30.84 | 30.90 | 20,504 | -0.26(-0.83%) |
May 28, 2004 | 30.90 | 31.16 | 30.71 | 31.16 | 16,465 | +0.26(+0.83%) |
May 27, 2004 | 31.22 | 31.22 | 30.77 | 30.90 | 21,280 | -0.22(-0.70%) |
May 26, 2004 | 30.97 | 31.20 | 30.97 | 31.12 | 26,717 | +0.23(+0.75%) |
May 25, 2004 | 30.71 | 31.09 | 30.58 | 30.89 | 30,367 | +0.12(+0.38%) |
May 24, 2004 | 30.28 | 30.84 | 30.28 | 30.77 | 32,309 | +0.18(+0.59%) |
May 21, 2004 | 30.13 | 30.71 | 30.00 | 30.59 | 27,882 | +0.46(+1.54%) |
May 20, 2004 | 29.81 | 30.13 | 29.81 | 30.13 | 43,571 | +0.26(+0.86%) |
May 19, 2004 | 29.68 | 29.92 | 29.68 | 29.87 | 39,454 | +0.26(+0.87%) |
May 18, 2004 | 29.87 | 29.91 | 29.48 | 29.61 | 29,125 | -0.13(-0.43%) |
May 17, 2004 | 30.00 | 30.00 | 29.61 | 29.74 | 22,678 | -0.26(-0.86%) |
May 14, 2004 | 29.61 | 30.00 | 29.61 | 30.00 | 41,784 | +0.36(+1.22%) |
May 13, 2004 | 29.20 | 29.64 | 29.15 | 29.64 | 38,445 | +0.49(+1.68%) |
May 12, 2004 | 28.78 | 29.36 | 28.71 | 29.15 | 68,890 | +0.31(+1.07%) |
May 11, 2004 | 28.33 | 28.92 | 28.33 | 28.84 | 46,056 | +0.53(+1.86%) |
May 10, 2004 | 28.98 | 29.19 | 26.72 | 28.31 | 91,879 | -0.72(-2.48%) |
May 07, 2004 | 29.63 | 29.63 | 29.03 | 29.03 | 10,096 | -0.58(-1.96%) |
May 06, 2004 | 30.13 | 30.14 | 29.61 | 29.61 | 12,038 | -0.57(-1.88%) |
May 05, 2004 | 30.00 | 30.19 | 29.87 | 30.18 | 25,474 | +0.13(+0.43%) |
May 04, 2004 | 29.70 | 30.05 | 29.70 | 30.05 | 8,776 | +0.41(+1.39%) |
May 03, 2004 | 29.74 | 29.87 | 29.20 | 29.64 | 55,531 | -0.28(-0.95%) |
Apr 30, 2004 | 29.88 | 30.00 | 29.87 | 29.92 | 12,116 | +0.05(+0.17%) |
Apr 29, 2004 | 30.39 | 30.55 | 29.81 | 29.87 | 28,426 | -0.41(-1.36%) |
Apr 28, 2004 | 29.87 | 30.45 | 29.87 | 30.28 | 34,872 | +0.54(+1.82%) |
Apr 27, 2004 | 30.10 | 30.23 | 29.61 | 29.74 | 31,299 | -0.26(-0.86%) |
Apr 26, 2004 | 30.26 | 30.31 | 29.82 | 30.00 | 29,979 | -0.26(-0.85%) |
Apr 23, 2004 | 30.32 | 30.39 | 30.19 | 30.26 | 22,368 | -0.10(-0.34%) |
Apr 22, 2004 | 30.58 | 30.58 | 30.19 | 30.36 | 21,746 | -0.15(-0.51%) |
Apr 21, 2004 | 31.03 | 31.03 | 30.45 | 30.52 | 15,455 | -0.52(-1.66%) |
Apr 20, 2004 | 31.09 | 31.15 | 30.90 | 31.03 | 16,853 | -0.17(-0.54%) |
Apr 19, 2004 | 31.03 | 31.20 | 30.90 | 31.20 | 23,067 | +0.42(+1.38%) |
Apr 16, 2004 | 30.26 | 31.22 | 30.26 | 30.77 | 29,358 | +0.58(+1.92%) |
Apr 15, 2004 | 30.06 | 30.19 | 29.81 | 30.19 | 80,307 | +0.13(+0.43%) |
Apr 14, 2004 | 30.89 | 30.90 | 29.61 | 30.06 | 50,638 | -0.82(-2.67%) |
Apr 13, 2004 | 31.48 | 31.55 | 30.46 | 30.89 | 41,241 | -0.53(-1.68%) |
Apr 12, 2004 | 32.03 | 32.03 | 31.42 | 31.42 | 30,057 | -0.55(-1.73%) |
Apr 08, 2004 | 32.16 | 32.16 | 31.93 | 31.97 | 31,765 | -0.09(-0.28%) |
Apr 07, 2004 | 32.18 | 32.18 | 31.93 | 32.06 | 56,619 | -0.09(-0.28%) |
Apr 06, 2004 | 32.19 | 32.19 | 32.07 | 32.15 | 18,795 | -0.03(-0.08%) |
Apr 05, 2004 | 32.00 | 32.18 | 31.87 | 32.18 | 19,649 | +0.31(+0.97%) |
Apr 02, 2004 | 32.19 | 32.23 | 31.87 | 31.87 | 25,164 | -0.32(-1.00%) |