Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 37.69 | 38.49 | 37.69 | 38.21 | 32,553 | +0.63(+1.68%) |
Jun 29, 2004 | 37.50 | 37.58 | 37.32 | 37.58 | 13,830 | +0.18(+0.48%) |
Jun 28, 2004 | 37.88 | 38.07 | 37.32 | 37.40 | 15,638 | -0.43(-1.14%) |
Jun 25, 2004 | 37.87 | 38.07 | 37.82 | 37.83 | 20,638 | -0.05(-0.12%) |
Jun 24, 2004 | 38.07 | 38.16 | 37.88 | 37.88 | 9,787 | -0.13(-0.35%) |
Jun 23, 2004 | 38.10 | 38.12 | 37.62 | 38.01 | 14,787 | -0.08(-0.22%) |
Jun 22, 2004 | 38.40 | 38.45 | 37.88 | 38.10 | 10,000 | -0.27(-0.71%) |
Jun 21, 2004 | 38.82 | 39.10 | 38.30 | 38.37 | 17,872 | -0.08(-0.20%) |
Jun 18, 2004 | 38.35 | 38.45 | 38.26 | 38.45 | 59,469 | +0.11(+0.29%) |
Jun 17, 2004 | 38.52 | 38.52 | 37.82 | 38.33 | 51,703 | +0.05(+0.12%) |
Jun 16, 2004 | 37.73 | 38.40 | 37.73 | 38.29 | 10,851 | +0.70(+1.85%) |
Jun 15, 2004 | 36.89 | 37.59 | 36.89 | 37.59 | 13,191 | +0.46(+1.24%) |
Jun 14, 2004 | 37.76 | 37.83 | 37.13 | 37.13 | 15,213 | -0.39(-1.05%) |
Jun 10, 2004 | 37.41 | 37.61 | 37.35 | 37.52 | 15,213 | +0.02(+0.05%) |
Jun 09, 2004 | 37.82 | 37.82 | 37.51 | 37.51 | 10,106 | -0.23(-0.62%) |
Jun 08, 2004 | 38.12 | 38.16 | 37.53 | 37.74 | 10,957 | -0.70(-1.83%) |
Jun 07, 2004 | 37.98 | 38.49 | 37.98 | 38.45 | 7,446 | +0.70(+1.87%) |
Jun 04, 2004 | 37.79 | 37.98 | 37.63 | 37.74 | 11,170 | +0.60(+1.62%) |
Jun 03, 2004 | 37.18 | 37.65 | 37.13 | 37.14 | 10,000 | -0.24(-0.65%) |
Jun 02, 2004 | 37.62 | 37.74 | 37.31 | 37.38 | 4,361 | -0.05(-0.13%) |
Jun 01, 2004 | 37.58 | 37.98 | 37.32 | 37.43 | 6,063 | -0.19(-0.50%) |
May 28, 2004 | 37.88 | 37.88 | 37.60 | 37.62 | 5,106 | -0.09(-0.25%) |
May 27, 2004 | 37.88 | 37.94 | 37.49 | 37.71 | 7,553 | -0.05(-0.12%) |
May 26, 2004 | 37.88 | 37.88 | 37.75 | 37.76 | 7,340 | -0.31(-0.81%) |
May 25, 2004 | 37.40 | 38.38 | 37.27 | 38.07 | 26,490 | +0.65(+1.73%) |
May 24, 2004 | 36.38 | 37.59 | 36.38 | 37.42 | 27,128 | +1.23(+3.40%) |
May 21, 2004 | 35.61 | 36.19 | 35.53 | 36.19 | 15,745 | +0.77(+2.18%) |
May 20, 2004 | 35.17 | 35.47 | 34.78 | 35.42 | 14,893 | +0.25(+0.72%) |
May 19, 2004 | 35.74 | 35.97 | 35.16 | 35.16 | 22,234 | -0.39(-1.08%) |
May 18, 2004 | 35.34 | 35.55 | 35.18 | 35.55 | 12,872 | +0.35(+0.99%) |
May 17, 2004 | 35.53 | 35.53 | 35.01 | 35.20 | 17,340 | -0.52(-1.45%) |
May 14, 2004 | 36.26 | 36.29 | 35.72 | 35.72 | 16,276 | -0.55(-1.50%) |
May 13, 2004 | 36.66 | 36.71 | 36.26 | 36.26 | 7,127 | -0.39(-1.08%) |
May 12, 2004 | 36.66 | 36.66 | 35.86 | 36.66 | 15,851 | +0.01(+0.03%) |
May 11, 2004 | 36.55 | 36.81 | 36.42 | 36.65 | 16,064 | +0.18(+0.49%) |
May 10, 2004 | 37.56 | 37.56 | 36.47 | 36.47 | 10,957 | -1.18(-3.15%) |
May 07, 2004 | 38.45 | 38.45 | 37.66 | 37.66 | 7,127 | -0.75(-1.96%) |
May 06, 2004 | 39.38 | 39.38 | 38.35 | 38.41 | 7,340 | -1.12(-2.83%) |
May 05, 2004 | 39.20 | 39.62 | 39.02 | 39.53 | 5,638 | +0.24(+0.60%) |
May 04, 2004 | 40.16 | 40.17 | 39.18 | 39.29 | 12,872 | -0.86(-2.15%) |
May 03, 2004 | 40.33 | 40.63 | 40.04 | 40.16 | 26,064 | -0.02(-0.05%) |
Apr 30, 2004 | 40.47 | 40.49 | 40.01 | 40.17 | 19,149 | -0.34(-0.84%) |
Apr 29, 2004 | 40.42 | 40.89 | 40.42 | 40.51 | 30,639 | +0.09(+0.23%) |
Apr 28, 2004 | 40.93 | 40.93 | 40.23 | 40.42 | 47,979 | -0.51(-1.24%) |
Apr 27, 2004 | 41.13 | 41.84 | 40.61 | 40.93 | 32,873 | -0.20(-0.48%) |
Apr 26, 2004 | 41.41 | 41.69 | 41.12 | 41.12 | 6,595 | -0.42(-1.02%) |
Apr 23, 2004 | 41.92 | 41.92 | 41.40 | 41.55 | 24,043 | -0.52(-1.23%) |
Apr 22, 2004 | 41.14 | 42.67 | 41.08 | 42.06 | 48,086 | +1.11(+2.71%) |
Apr 21, 2004 | 40.33 | 41.03 | 39.92 | 40.95 | 47,660 | +0.49(+1.21%) |
Apr 20, 2004 | 38.15 | 40.47 | 37.98 | 40.47 | 50,214 | +2.30(+6.03%) |
Apr 19, 2004 | 37.12 | 38.30 | 36.42 | 38.16 | 45,426 | +1.03(+2.78%) |
Apr 16, 2004 | 35.06 | 37.13 | 35.06 | 37.13 | 32,341 | +2.18(+6.24%) |
Apr 15, 2004 | 36.38 | 36.94 | 34.95 | 34.95 | 32,341 | -1.53(-4.20%) |
Apr 14, 2004 | 36.55 | 36.85 | 36.27 | 36.48 | 17,766 | -0.08(-0.23%) |
Apr 13, 2004 | 37.18 | 37.18 | 36.57 | 36.57 | 11,170 | -0.52(-1.39%) |
Apr 12, 2004 | 37.16 | 37.40 | 37.07 | 37.08 | 12,447 | +0.11(+0.31%) |
Apr 08, 2004 | 36.88 | 37.29 | 36.75 | 36.97 | 15,000 | +0.09(+0.25%) |
Apr 07, 2004 | 36.75 | 36.88 | 36.71 | 36.88 | 16,915 | +0.08(+0.20%) |
Apr 06, 2004 | 36.88 | 37.36 | 36.80 | 36.80 | 14,787 | -0.08(-0.23%) |
Apr 05, 2004 | 37.13 | 37.13 | 35.60 | 36.88 | 31,170 | -0.12(-0.33%) |
Apr 02, 2004 | 37.36 | 37.36 | 36.56 | 37.01 | 21,489 | +0.04(+0.10%) |