Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.38 | 38.73 | 38.04 | 38.65 | 1,027,252 | +0.00(+0.00%) |
Jun 29, 2004 | 38.51 | 38.92 | 38.04 | 38.65 | 877,031 | +0.21(+0.55%) |
Jun 28, 2004 | 38.61 | 38.89 | 38.11 | 38.44 | 1,591,754 | -0.36(-0.94%) |
Jun 25, 2004 | 37.28 | 38.97 | 36.92 | 38.80 | 1,957,071 | +1.52(+4.07%) |
Jun 24, 2004 | 37.27 | 37.41 | 36.57 | 37.29 | 816,720 | -0.09(-0.24%) |
Jun 23, 2004 | 37.62 | 37.65 | 36.94 | 37.38 | 901,205 | -0.05(-0.13%) |
Jun 22, 2004 | 36.66 | 37.46 | 36.37 | 37.43 | 829,671 | +0.96(+2.65%) |
Jun 21, 2004 | 36.62 | 36.92 | 36.35 | 36.46 | 597,678 | -0.28(-0.77%) |
Jun 18, 2004 | 36.77 | 37.52 | 36.36 | 36.75 | 1,102,487 | -0.33(-0.90%) |
Jun 17, 2004 | 37.61 | 37.85 | 36.75 | 37.08 | 985,195 | -0.74(-1.95%) |
Jun 16, 2004 | 37.84 | 37.96 | 37.56 | 37.82 | 590,032 | +0.16(+0.43%) |
Jun 15, 2004 | 37.67 | 38.11 | 37.56 | 37.65 | 907,371 | +0.32(+0.87%) |
Jun 14, 2004 | 37.30 | 37.50 | 36.97 | 37.33 | 971,382 | +0.14(+0.37%) |
Jun 10, 2004 | 36.82 | 37.40 | 36.81 | 37.19 | 551,428 | +0.27(+0.72%) |
Jun 09, 2004 | 36.83 | 37.52 | 36.83 | 36.92 | 635,419 | -0.20(-0.55%) |
Jun 08, 2004 | 37.25 | 37.43 | 36.84 | 37.13 | 949,922 | -0.32(-0.87%) |
Jun 07, 2004 | 36.36 | 37.51 | 36.03 | 37.45 | 787,244 | +1.15(+3.17%) |
Jun 04, 2004 | 36.97 | 36.97 | 36.12 | 36.30 | 921,061 | -0.19(-0.53%) |
Jun 03, 2004 | 36.72 | 36.91 | 36.47 | 36.49 | 924,021 | -0.45(-1.23%) |
Jun 02, 2004 | 36.81 | 37.53 | 36.54 | 36.95 | 1,202,634 | +0.25(+0.68%) |
Jun 01, 2004 | 36.47 | 36.92 | 36.31 | 36.70 | 858,901 | -0.06(-0.15%) |
May 28, 2004 | 36.72 | 36.97 | 36.40 | 36.75 | 588,428 | -0.09(-0.24%) |
May 27, 2004 | 37.12 | 37.24 | 36.53 | 36.84 | 938,328 | -0.18(-0.48%) |
May 26, 2004 | 36.89 | 37.18 | 36.60 | 37.02 | 727,303 | -0.08(-0.22%) |
May 25, 2004 | 36.32 | 37.22 | 35.73 | 37.10 | 953,498 | +0.95(+2.62%) |
May 24, 2004 | 35.96 | 36.75 | 35.66 | 36.15 | 1,074,983 | +0.49(+1.36%) |
May 21, 2004 | 35.71 | 36.05 | 35.23 | 35.67 | 760,727 | +0.41(+1.17%) |
May 20, 2004 | 35.51 | 35.88 | 35.13 | 35.25 | 945,852 | -0.16(-0.46%) |
May 19, 2004 | 35.42 | 36.25 | 35.12 | 35.42 | 1,426,733 | +0.17(+0.48%) |
May 18, 2004 | 35.28 | 35.65 | 35.02 | 35.25 | 606,189 | +0.23(+0.65%) |
May 17, 2004 | 35.11 | 35.31 | 34.41 | 35.02 | 1,087,686 | -0.06(-0.18%) |
May 14, 2004 | 35.43 | 35.57 | 34.43 | 35.08 | 980,632 | -0.05(-0.14%) |
May 13, 2004 | 34.97 | 35.51 | 34.72 | 35.13 | 847,061 | +0.02(+0.07%) |
May 12, 2004 | 34.71 | 35.25 | 34.02 | 35.11 | 1,336,082 | +0.02(+0.05%) |
May 11, 2004 | 35.38 | 35.38 | 34.61 | 35.09 | 1,565,484 | +0.11(+0.30%) |
May 10, 2004 | 35.62 | 35.72 | 34.58 | 34.99 | 1,661,932 | -0.75(-2.11%) |
May 07, 2004 | 36.66 | 37.01 | 35.64 | 35.74 | 2,033,909 | -0.75(-2.04%) |
May 06, 2004 | 35.38 | 36.60 | 35.33 | 36.49 | 1,525,647 | +0.80(+2.25%) |
May 05, 2004 | 36.17 | 36.18 | 35.16 | 35.68 | 1,455,346 | -0.64(-1.76%) |
May 04, 2004 | 36.20 | 36.83 | 35.61 | 36.32 | 1,301,055 | -0.11(-0.31%) |
May 03, 2004 | 36.50 | 37.18 | 35.96 | 36.44 | 1,627,275 | -0.14(-0.38%) |
Apr 30, 2004 | 36.19 | 37.11 | 36.08 | 36.58 | 1,234,578 | +0.41(+1.14%) |
Apr 29, 2004 | 36.52 | 36.83 | 35.63 | 36.16 | 979,152 | -0.20(-0.56%) |
Apr 28, 2004 | 37.10 | 37.26 | 36.14 | 36.36 | 1,070,420 | -0.69(-1.86%) |
Apr 27, 2004 | 37.26 | 37.34 | 36.61 | 37.05 | 1,369,259 | +0.01(+0.02%) |
Apr 26, 2004 | 37.81 | 37.85 | 36.90 | 37.05 | 1,600,141 | -1.66(-4.29%) |
Apr 23, 2004 | 38.37 | 38.85 | 37.76 | 38.71 | 1,069,310 | +0.11(+0.27%) |
Apr 22, 2004 | 37.10 | 38.67 | 36.66 | 38.60 | 1,271,825 | +1.12(+2.99%) |
Apr 21, 2004 | 37.56 | 37.59 | 36.56 | 37.48 | 894,545 | -0.19(-0.50%) |
Apr 20, 2004 | 38.08 | 38.12 | 37.61 | 37.67 | 1,060,183 | -0.14(-0.36%) |
Apr 19, 2004 | 37.37 | 37.87 | 37.12 | 37.81 | 587,318 | +0.40(+1.06%) |
Apr 16, 2004 | 37.42 | 38.13 | 36.93 | 37.41 | 973,109 | +0.18(+0.48%) |
Apr 15, 2004 | 37.69 | 37.99 | 36.90 | 37.23 | 947,578 | -0.36(-0.97%) |
Apr 14, 2004 | 37.36 | 37.61 | 37.09 | 37.60 | 851,131 | +0.20(+0.54%) |
Apr 13, 2004 | 37.95 | 38.00 | 37.27 | 37.39 | 1,384,059 | -0.22(-0.58%) |
Apr 12, 2004 | 37.38 | 38.04 | 37.21 | 37.61 | 664,896 | +0.33(+0.89%) |
Apr 08, 2004 | 37.55 | 37.97 | 37.09 | 37.28 | 894,668 | -0.18(-0.48%) |
Apr 07, 2004 | 37.65 | 37.77 | 37.31 | 37.46 | 795,384 | -0.22(-0.58%) |
Apr 06, 2004 | 37.41 | 37.84 | 37.35 | 37.68 | 697,333 | -0.02(-0.06%) |
Apr 05, 2004 | 37.49 | 37.85 | 37.31 | 37.70 | 1,140,104 | +0.22(+0.58%) |
Apr 02, 2004 | 37.13 | 38.29 | 37.01 | 37.48 | 1,909,341 | +1.70(+4.76%) |