Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.28 | 34.73 | 34.09 | 34.65 | 432,138 | +0.42(+1.22%) |
Jun 29, 2004 | 34.06 | 34.47 | 34.06 | 34.23 | 475,823 | +0.18(+0.52%) |
Jun 28, 2004 | 34.29 | 34.55 | 33.89 | 34.06 | 747,588 | -0.03(-0.07%) |
Jun 25, 2004 | 33.89 | 34.27 | 33.89 | 34.08 | 1,016,880 | +0.20(+0.60%) |
Jun 24, 2004 | 34.40 | 34.40 | 33.81 | 33.88 | 998,982 | -0.60(-1.75%) |
Jun 23, 2004 | 34.48 | 34.69 | 34.40 | 34.48 | 601,933 | -0.08(-0.22%) |
Jun 22, 2004 | 34.85 | 34.85 | 34.16 | 34.56 | 623,363 | -0.30(-0.85%) |
Jun 21, 2004 | 34.90 | 35.18 | 34.85 | 34.85 | 283,421 | -0.25(-0.70%) |
Jun 18, 2004 | 35.37 | 35.45 | 35.07 | 35.10 | 742,054 | -0.41(-1.15%) |
Jun 17, 2004 | 35.07 | 35.57 | 34.82 | 35.51 | 763,366 | +0.44(+1.26%) |
Jun 16, 2004 | 35.00 | 35.20 | 34.91 | 35.07 | 502,081 | +0.08(+0.22%) |
Jun 15, 2004 | 34.69 | 35.07 | 34.62 | 34.99 | 813,410 | +0.30(+0.86%) |
Jun 14, 2004 | 34.67 | 34.73 | 34.50 | 34.69 | 556,835 | +0.03(+0.07%) |
Jun 10, 2004 | 34.56 | 34.68 | 34.32 | 34.67 | 710,968 | +0.03(+0.07%) |
Jun 09, 2004 | 34.73 | 34.79 | 34.59 | 34.64 | 440,970 | -0.09(-0.27%) |
Jun 08, 2004 | 34.90 | 34.96 | 34.56 | 34.73 | 604,288 | -0.13(-0.37%) |
Jun 07, 2004 | 34.14 | 34.86 | 34.09 | 34.86 | 588,980 | +0.93(+2.75%) |
Jun 04, 2004 | 33.84 | 34.00 | 33.66 | 33.93 | 380,093 | +0.26(+0.78%) |
Jun 03, 2004 | 34.31 | 34.31 | 33.66 | 33.66 | 777,732 | -0.75(-2.17%) |
Jun 02, 2004 | 34.07 | 34.66 | 33.92 | 34.41 | 1,289,116 | +0.37(+1.10%) |
Jun 01, 2004 | 34.40 | 34.40 | 33.87 | 34.04 | 1,257,559 | -0.36(-1.04%) |
May 28, 2004 | 34.33 | 34.62 | 34.15 | 34.40 | 1,681,691 | +0.07(+0.20%) |
May 27, 2004 | 34.95 | 34.96 | 34.11 | 34.33 | 1,187,734 | -0.83(-2.37%) |
May 26, 2004 | 34.53 | 35.41 | 34.47 | 35.16 | 1,233,538 | +0.67(+1.95%) |
May 25, 2004 | 34.01 | 34.56 | 33.84 | 34.49 | 1,236,718 | +0.53(+1.55%) |
May 24, 2004 | 33.69 | 34.07 | 33.50 | 33.96 | 962,480 | +0.36(+1.06%) |
May 21, 2004 | 33.97 | 34.21 | 33.55 | 33.61 | 761,482 | -0.26(-0.78%) |
May 20, 2004 | 33.86 | 34.11 | 33.66 | 33.87 | 613,825 | -0.02(-0.05%) |
May 19, 2004 | 33.50 | 34.68 | 33.50 | 33.89 | 1,127,682 | +0.53(+1.58%) |
May 18, 2004 | 32.87 | 33.44 | 32.76 | 33.36 | 374,324 | +0.69(+2.11%) |
May 17, 2004 | 33.59 | 33.60 | 32.44 | 32.67 | 1,115,201 | -1.03(-3.05%) |
May 14, 2004 | 33.56 | 33.78 | 33.29 | 33.70 | 620,301 | +0.14(+0.43%) |
May 13, 2004 | 33.25 | 33.92 | 33.25 | 33.55 | 1,532,621 | -0.25(-0.75%) |
May 12, 2004 | 33.46 | 33.83 | 32.48 | 33.81 | 1,677,923 | +0.41(+1.22%) |
May 11, 2004 | 32.82 | 33.45 | 32.82 | 33.40 | 762,778 | +0.79(+2.42%) |
May 10, 2004 | 32.87 | 33.04 | 32.39 | 32.61 | 1,790,845 | -0.85(-2.54%) |
May 07, 2004 | 34.76 | 34.78 | 33.46 | 33.46 | 876,052 | -1.33(-3.83%) |
May 06, 2004 | 35.66 | 35.66 | 34.65 | 34.79 | 654,095 | -0.94(-2.64%) |
May 05, 2004 | 35.33 | 35.80 | 35.03 | 35.74 | 604,994 | +0.32(+0.91%) |
May 04, 2004 | 35.07 | 35.67 | 35.00 | 35.41 | 805,050 | +0.17(+0.48%) |
May 03, 2004 | 34.82 | 35.24 | 34.65 | 35.24 | 719,446 | +0.33(+0.95%) |
Apr 30, 2004 | 34.99 | 35.27 | 34.73 | 34.91 | 716,973 | -0.33(-0.94%) |
Apr 29, 2004 | 35.50 | 35.74 | 34.96 | 35.24 | 1,139,575 | -0.43(-1.21%) |
Apr 28, 2004 | 35.20 | 35.74 | 35.16 | 35.68 | 1,253,438 | +0.26(+0.74%) |
Apr 27, 2004 | 36.48 | 36.48 | 35.22 | 35.41 | 1,307,367 | -1.05(-2.89%) |
Apr 26, 2004 | 36.69 | 36.86 | 36.39 | 36.47 | 543,411 | -0.05(-0.14%) |
Apr 23, 2004 | 36.86 | 36.88 | 36.37 | 36.52 | 658,099 | -0.21(-0.58%) |
Apr 22, 2004 | 36.86 | 37.05 | 36.60 | 36.73 | 989,091 | -0.19(-0.51%) |
Apr 21, 2004 | 36.26 | 36.92 | 36.24 | 36.92 | 1,084,350 | +0.84(+2.33%) |
Apr 20, 2004 | 36.94 | 37.79 | 35.97 | 36.08 | 2,138,675 | +0.03(+0.07%) |
Apr 19, 2004 | 36.31 | 36.31 | 35.90 | 36.05 | 833,309 | -0.08(-0.23%) |
Apr 16, 2004 | 35.67 | 36.18 | 35.46 | 36.14 | 844,731 | +0.52(+1.45%) |
Apr 15, 2004 | 35.33 | 35.75 | 35.16 | 35.62 | 1,200,098 | +0.29(+0.82%) |
Apr 14, 2004 | 34.82 | 35.33 | 34.62 | 35.33 | 955,297 | +0.44(+1.27%) |
Apr 13, 2004 | 35.46 | 35.80 | 34.89 | 34.89 | 977,199 | -0.65(-1.82%) |
Apr 12, 2004 | 34.92 | 35.58 | 34.92 | 35.53 | 350,892 | +0.61(+1.75%) |
Apr 08, 2004 | 35.63 | 35.75 | 34.65 | 34.92 | 447,093 | -0.53(-1.49%) |
Apr 07, 2004 | 35.61 | 35.61 | 35.02 | 35.45 | 503,612 | -0.13(-0.36%) |
Apr 06, 2004 | 35.67 | 36.05 | 35.47 | 35.58 | 901,604 | -0.09(-0.26%) |
Apr 05, 2004 | 35.20 | 35.67 | 35.14 | 35.67 | 666,341 | +0.47(+1.33%) |
Apr 02, 2004 | 33.97 | 35.22 | 33.97 | 35.20 | 1,057,857 | +1.27(+3.73%) |