Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.46 | 35.79 | 35.13 | 35.65 | 27,074 | +0.25(+0.71%) |
Jun 29, 2004 | 33.97 | 35.42 | 33.97 | 35.40 | 23,222 | +0.73(+2.10%) |
Jun 28, 2004 | 34.38 | 34.67 | 34.38 | 34.67 | 18,192 | +0.09(+0.27%) |
Jun 25, 2004 | 33.99 | 34.59 | 33.99 | 34.57 | 40,451 | +1.05(+3.12%) |
Jun 24, 2004 | 34.21 | 34.38 | 33.53 | 33.53 | 15,624 | -0.62(-1.81%) |
Jun 23, 2004 | 34.34 | 34.46 | 33.50 | 34.14 | 16,159 | -0.06(-0.16%) |
Jun 22, 2004 | 34.11 | 34.32 | 33.32 | 34.20 | 28,572 | +0.00(+0.00%) |
Jun 21, 2004 | 34.24 | 34.32 | 34.14 | 34.20 | 7,491 | +0.04(+0.11%) |
Jun 18, 2004 | 34.56 | 34.82 | 33.50 | 34.16 | 34,993 | -0.36(-1.03%) |
Jun 17, 2004 | 34.64 | 34.80 | 34.21 | 34.52 | 22,687 | +0.18(+0.52%) |
Jun 16, 2004 | 34.19 | 34.41 | 34.15 | 34.34 | 13,697 | +0.15(+0.44%) |
Jun 15, 2004 | 33.50 | 34.57 | 33.50 | 34.19 | 22,151 | +0.26(+0.77%) |
Jun 14, 2004 | 34.28 | 34.48 | 33.48 | 33.93 | 39,916 | -0.36(-1.06%) |
Jun 10, 2004 | 34.02 | 34.29 | 33.78 | 34.29 | 24,292 | +0.65(+1.94%) |
Jun 09, 2004 | 34.40 | 34.48 | 33.64 | 33.64 | 11,236 | -0.75(-2.17%) |
Jun 08, 2004 | 33.16 | 34.51 | 33.00 | 34.39 | 11,450 | +1.38(+4.19%) |
Jun 07, 2004 | 32.25 | 33.39 | 31.93 | 33.00 | 7,169 | +0.98(+3.06%) |
Jun 04, 2004 | 31.40 | 32.60 | 31.40 | 32.02 | 9,631 | +0.25(+0.79%) |
Jun 03, 2004 | 32.03 | 32.20 | 31.19 | 31.77 | 16,373 | -0.47(-1.45%) |
Jun 02, 2004 | 33.29 | 33.29 | 32.05 | 32.24 | 13,590 | -0.70(-2.13%) |
Jun 01, 2004 | 32.80 | 33.25 | 32.53 | 32.94 | 11,022 | +0.09(+0.28%) |
May 28, 2004 | 33.64 | 33.83 | 32.82 | 32.85 | 7,276 | -0.86(-2.55%) |
May 27, 2004 | 33.62 | 33.71 | 33.24 | 33.71 | 7,491 | +0.22(+0.67%) |
May 26, 2004 | 33.19 | 33.48 | 32.95 | 33.48 | 9,631 | -0.15(-0.44%) |
May 25, 2004 | 32.42 | 33.63 | 32.35 | 33.63 | 19,369 | +0.93(+2.83%) |
May 24, 2004 | 32.51 | 32.71 | 32.45 | 32.71 | 4,280 | +0.23(+0.72%) |
May 21, 2004 | 32.68 | 32.93 | 32.24 | 32.47 | 9,096 | -0.20(-0.60%) |
May 20, 2004 | 32.34 | 32.71 | 32.34 | 32.67 | 15,624 | +0.34(+1.04%) |
May 19, 2004 | 32.41 | 32.85 | 32.06 | 32.33 | 10,487 | +0.32(+0.99%) |
May 18, 2004 | 31.31 | 32.24 | 31.31 | 32.01 | 11,557 | +0.45(+1.42%) |
May 17, 2004 | 31.07 | 32.45 | 30.84 | 31.57 | 16,480 | +0.59(+1.90%) |
May 14, 2004 | 31.00 | 31.21 | 30.88 | 30.98 | 4,708 | -0.10(-0.33%) |
May 13, 2004 | 31.93 | 31.93 | 31.08 | 31.08 | 3,210 | -0.69(-2.18%) |
May 12, 2004 | 31.22 | 31.77 | 30.93 | 31.77 | 7,383 | +0.09(+0.29%) |
May 11, 2004 | 30.91 | 31.68 | 30.52 | 31.68 | 10,594 | +0.70(+2.26%) |
May 10, 2004 | 30.08 | 31.64 | 30.08 | 30.98 | 18,085 | +0.45(+1.47%) |
May 07, 2004 | 31.39 | 31.85 | 30.53 | 30.53 | 13,804 | -1.02(-3.23%) |
May 06, 2004 | 32.01 | 32.14 | 31.14 | 31.55 | 8,882 | -0.67(-2.09%) |
May 05, 2004 | 32.64 | 32.64 | 32.22 | 32.22 | 2,461 | -0.35(-1.06%) |
May 04, 2004 | 32.60 | 32.71 | 32.25 | 32.57 | 7,276 | +0.00(+0.00%) |
May 03, 2004 | 32.80 | 32.85 | 32.35 | 32.57 | 24,506 | +0.00(+0.00%) |
Apr 30, 2004 | 32.26 | 32.81 | 32.09 | 32.57 | 8,989 | +0.14(+0.43%) |
Apr 29, 2004 | 33.15 | 33.76 | 32.43 | 32.43 | 13,697 | -0.50(-1.53%) |
Apr 28, 2004 | 33.46 | 33.86 | 32.70 | 32.93 | 14,446 | -0.76(-2.25%) |
Apr 27, 2004 | 33.55 | 33.87 | 33.55 | 33.69 | 13,162 | +0.19(+0.56%) |
Apr 26, 2004 | 32.77 | 33.50 | 32.77 | 33.50 | 13,376 | +0.63(+1.90%) |
Apr 23, 2004 | 31.80 | 32.87 | 31.80 | 32.87 | 3,103 | +0.36(+1.09%) |
Apr 22, 2004 | 31.26 | 32.56 | 31.21 | 32.52 | 22,151 | +1.07(+3.39%) |
Apr 21, 2004 | 30.79 | 31.58 | 30.60 | 31.45 | 9,096 | +0.37(+1.20%) |
Apr 20, 2004 | 31.53 | 31.74 | 30.84 | 31.08 | 2,996 | -0.25(-0.81%) |
Apr 19, 2004 | 31.29 | 31.48 | 31.25 | 31.33 | 4,494 | +0.03(+0.09%) |
Apr 16, 2004 | 31.01 | 31.35 | 30.60 | 31.30 | 5,992 | +0.42(+1.36%) |
Apr 15, 2004 | 31.15 | 31.15 | 30.40 | 30.88 | 7,383 | -0.31(-0.99%) |
Apr 14, 2004 | 31.42 | 31.71 | 30.97 | 31.19 | 8,561 | -0.34(-1.07%) |
Apr 13, 2004 | 32.23 | 32.23 | 31.30 | 31.53 | 5,992 | -0.85(-2.63%) |
Apr 12, 2004 | 32.01 | 32.42 | 31.65 | 32.38 | 8,775 | -0.04(-0.12%) |
Apr 08, 2004 | 32.36 | 32.64 | 32.33 | 32.42 | 7,276 | +0.08(+0.26%) |
Apr 07, 2004 | 32.12 | 32.33 | 31.74 | 32.33 | 5,136 | +0.50(+1.56%) |
Apr 06, 2004 | 31.66 | 32.23 | 31.66 | 31.84 | 7,598 | -0.38(-1.19%) |
Apr 05, 2004 | 31.41 | 32.24 | 31.41 | 32.22 | 23,864 | +0.78(+2.47%) |
Apr 02, 2004 | 31.28 | 32.01 | 31.03 | 31.44 | 12,306 | +0.36(+1.17%) |