Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.89 | 36.20 | 35.53 | 36.19 | 311,927 | +0.34(+0.96%) |
Jun 29, 2004 | 35.94 | 36.09 | 35.80 | 35.85 | 170,998 | -0.07(-0.18%) |
Jun 28, 2004 | 35.99 | 36.18 | 35.84 | 35.91 | 242,829 | +0.03(+0.07%) |
Jun 25, 2004 | 35.69 | 35.99 | 35.66 | 35.89 | 459,842 | +0.26(+0.74%) |
Jun 24, 2004 | 35.95 | 35.95 | 35.58 | 35.62 | 210,027 | -0.28(-0.79%) |
Jun 23, 2004 | 36.02 | 36.03 | 35.74 | 35.91 | 201,674 | -0.05(-0.13%) |
Jun 22, 2004 | 35.79 | 36.14 | 35.66 | 35.95 | 180,717 | +0.07(+0.20%) |
Jun 21, 2004 | 35.62 | 35.91 | 35.51 | 35.88 | 335,922 | +0.30(+0.85%) |
Jun 18, 2004 | 35.55 | 35.76 | 35.30 | 35.58 | 301,752 | -0.06(-0.17%) |
Jun 17, 2004 | 35.79 | 35.79 | 35.53 | 35.64 | 309,801 | -0.12(-0.33%) |
Jun 16, 2004 | 36.29 | 36.29 | 35.70 | 35.76 | 216,709 | -0.53(-1.45%) |
Jun 15, 2004 | 36.41 | 36.48 | 36.20 | 36.28 | 218,227 | -0.07(-0.18%) |
Jun 14, 2004 | 36.41 | 36.41 | 36.23 | 36.35 | 213,064 | -0.14(-0.38%) |
Jun 10, 2004 | 36.56 | 36.58 | 36.45 | 36.49 | 102,659 | -0.07(-0.20%) |
Jun 09, 2004 | 36.57 | 36.84 | 36.47 | 36.56 | 136,980 | -0.01(-0.02%) |
Jun 08, 2004 | 36.68 | 36.68 | 36.35 | 36.57 | 235,540 | -0.14(-0.39%) |
Jun 07, 2004 | 36.58 | 36.74 | 36.54 | 36.71 | 166,746 | +0.19(+0.52%) |
Jun 04, 2004 | 36.18 | 36.66 | 36.18 | 36.52 | 222,480 | +0.43(+1.20%) |
Jun 03, 2004 | 36.05 | 36.31 | 35.93 | 36.09 | 304,638 | -0.03(-0.07%) |
Jun 02, 2004 | 35.82 | 36.41 | 35.82 | 36.11 | 408,057 | +0.42(+1.18%) |
Jun 01, 2004 | 34.82 | 35.76 | 34.79 | 35.69 | 799,409 | +1.15(+3.32%) |
May 28, 2004 | 34.45 | 34.65 | 34.25 | 34.54 | 191,196 | +0.06(+0.17%) |
May 27, 2004 | 34.80 | 34.80 | 34.33 | 34.48 | 334,251 | -0.30(-0.87%) |
May 26, 2004 | 34.77 | 34.90 | 34.71 | 34.79 | 149,433 | -0.26(-0.73%) |
May 25, 2004 | 34.40 | 35.04 | 34.37 | 35.04 | 170,998 | +0.51(+1.49%) |
May 24, 2004 | 34.47 | 34.64 | 34.41 | 34.53 | 130,602 | +0.13(+0.38%) |
May 21, 2004 | 34.50 | 34.70 | 34.37 | 34.40 | 265,305 | +0.01(+0.02%) |
May 20, 2004 | 33.85 | 34.51 | 33.78 | 34.39 | 416,106 | +0.45(+1.34%) |
May 19, 2004 | 33.97 | 34.18 | 33.91 | 33.94 | 219,442 | +0.03(+0.10%) |
May 18, 2004 | 33.75 | 34.08 | 33.69 | 33.91 | 117,238 | +0.22(+0.65%) |
May 17, 2004 | 33.95 | 33.95 | 33.68 | 33.69 | 256,041 | -0.31(-0.91%) |
May 14, 2004 | 34.08 | 34.27 | 33.60 | 34.00 | 235,540 | -0.14(-0.41%) |
May 13, 2004 | 33.95 | 34.20 | 33.90 | 34.14 | 188,462 | +0.13(+0.39%) |
May 12, 2004 | 34.08 | 34.08 | 33.50 | 34.00 | 171,757 | -0.09(-0.27%) |
May 11, 2004 | 33.85 | 34.11 | 33.85 | 34.10 | 225,669 | +0.16(+0.49%) |
May 10, 2004 | 34.62 | 34.64 | 33.79 | 33.93 | 323,773 | -0.69(-2.00%) |
May 07, 2004 | 34.89 | 35.21 | 34.62 | 34.62 | 362,194 | -0.33(-0.94%) |
May 06, 2004 | 34.90 | 34.97 | 34.60 | 34.95 | 439,796 | -0.03(-0.08%) |
May 05, 2004 | 34.60 | 35.10 | 34.48 | 34.98 | 344,274 | +0.32(+0.93%) |
May 04, 2004 | 34.58 | 34.98 | 34.55 | 34.66 | 418,080 | +0.01(+0.04%) |
May 03, 2004 | 33.58 | 34.64 | 33.58 | 34.64 | 394,693 | +1.10(+3.28%) |
Apr 30, 2004 | 33.93 | 34.04 | 33.50 | 33.54 | 386,948 | -0.32(-0.93%) |
Apr 29, 2004 | 33.09 | 34.32 | 33.09 | 33.86 | 516,335 | +0.84(+2.53%) |
Apr 28, 2004 | 33.04 | 33.17 | 32.81 | 33.02 | 300,689 | +0.01(+0.02%) |
Apr 27, 2004 | 33.12 | 33.32 | 32.96 | 33.02 | 194,840 | -0.03(-0.10%) |
Apr 26, 2004 | 33.28 | 33.45 | 33.02 | 33.05 | 114,201 | -0.27(-0.81%) |
Apr 23, 2004 | 33.39 | 33.44 | 33.15 | 33.32 | 257,712 | -0.12(-0.35%) |
Apr 22, 2004 | 33.29 | 33.58 | 33.29 | 33.44 | 284,288 | +0.18(+0.55%) |
Apr 21, 2004 | 33.39 | 33.45 | 33.13 | 33.25 | 339,566 | -0.16(-0.47%) |
Apr 20, 2004 | 34.14 | 34.18 | 33.39 | 33.41 | 194,840 | -0.72(-2.12%) |
Apr 19, 2004 | 33.90 | 34.19 | 33.80 | 34.14 | 131,058 | +0.18(+0.52%) |
Apr 16, 2004 | 33.78 | 34.18 | 33.62 | 33.96 | 149,129 | +0.25(+0.74%) |
Apr 15, 2004 | 33.88 | 33.89 | 33.56 | 33.71 | 126,957 | -0.17(-0.51%) |
Apr 14, 2004 | 33.52 | 33.98 | 33.48 | 33.88 | 270,924 | +0.28(+0.84%) |
Apr 13, 2004 | 33.81 | 33.85 | 33.46 | 33.60 | 241,766 | -0.16(-0.47%) |
Apr 12, 2004 | 33.78 | 34.01 | 33.71 | 33.75 | 117,086 | -0.09(-0.27%) |
Apr 08, 2004 | 33.83 | 33.94 | 33.75 | 33.85 | 135,614 | +0.01(+0.04%) |
Apr 07, 2004 | 34.23 | 34.23 | 33.59 | 33.83 | 249,663 | -0.36(-1.06%) |
Apr 06, 2004 | 34.24 | 34.31 | 34.11 | 34.20 | 139,562 | -0.14(-0.40%) |
Apr 05, 2004 | 34.04 | 34.36 | 34.03 | 34.33 | 189,221 | +0.34(+1.01%) |
Apr 02, 2004 | 33.88 | 34.30 | 33.85 | 33.99 | 237,970 | +0.24(+0.72%) |