Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.95 | 35.09 | 34.68 | 35.00 | 47,339 | +0.18(+0.51%) |
Jun 29, 2004 | 34.42 | 34.82 | 34.31 | 34.82 | 52,111 | +0.52(+1.51%) |
Jun 28, 2004 | 34.68 | 34.74 | 34.27 | 34.31 | 40,631 | -0.18(-0.52%) |
Jun 25, 2004 | 34.48 | 34.68 | 34.32 | 34.48 | 33,021 | -0.08(-0.22%) |
Jun 24, 2004 | 34.54 | 34.71 | 34.49 | 34.56 | 596,833 | -0.02(-0.04%) |
Jun 23, 2004 | 34.05 | 34.58 | 34.05 | 34.58 | 295,256 | +0.42(+1.23%) |
Jun 22, 2004 | 33.89 | 34.16 | 33.71 | 34.16 | 43,985 | +0.06(+0.18%) |
Jun 21, 2004 | 34.09 | 34.21 | 33.96 | 34.10 | 106,803 | -0.12(-0.36%) |
Jun 18, 2004 | 33.72 | 34.25 | 33.72 | 34.22 | 38,954 | +0.64(+1.92%) |
Jun 17, 2004 | 33.51 | 33.68 | 33.38 | 33.58 | 154,916 | +0.01(+0.02%) |
Jun 16, 2004 | 33.42 | 33.57 | 33.15 | 33.57 | 150,659 | +0.21(+0.63%) |
Jun 15, 2004 | 33.53 | 33.65 | 33.36 | 33.36 | 25,926 | +0.24(+0.73%) |
Jun 14, 2004 | 33.39 | 33.52 | 33.06 | 33.12 | 51,724 | -0.58(-1.73%) |
Jun 10, 2004 | 33.67 | 33.79 | 33.56 | 33.70 | 33,537 | +0.16(+0.46%) |
Jun 09, 2004 | 33.86 | 33.86 | 33.51 | 33.55 | 158,914 | -0.32(-0.94%) |
Jun 08, 2004 | 33.76 | 33.92 | 33.63 | 33.86 | 31,344 | -0.04(-0.11%) |
Jun 07, 2004 | 33.47 | 33.90 | 33.43 | 33.90 | 209,865 | +0.67(+2.01%) |
Jun 04, 2004 | 33.07 | 33.40 | 32.96 | 33.24 | 33,924 | +0.36(+1.11%) |
Jun 03, 2004 | 33.42 | 33.44 | 32.87 | 32.87 | 136,857 | -0.64(-1.90%) |
Jun 02, 2004 | 33.62 | 33.62 | 33.18 | 33.51 | 36,890 | +0.03(+0.09%) |
Jun 01, 2004 | 33.39 | 33.57 | 33.22 | 33.48 | 692,156 | +0.05(+0.16%) |
May 28, 2004 | 33.56 | 33.57 | 33.27 | 33.42 | 38,825 | -0.14(-0.42%) |
May 27, 2004 | 33.26 | 33.68 | 33.26 | 33.56 | 79,199 | +0.38(+1.14%) |
May 26, 2004 | 33.10 | 33.26 | 33.03 | 33.18 | 67,461 | +0.09(+0.26%) |
May 25, 2004 | 32.37 | 33.11 | 32.25 | 33.10 | 94,936 | +0.54(+1.67%) |
May 24, 2004 | 32.29 | 32.75 | 32.29 | 32.55 | 80,747 | +0.36(+1.13%) |
May 21, 2004 | 32.33 | 32.55 | 32.10 | 32.19 | 48,112 | +0.42(+1.32%) |
May 20, 2004 | 31.75 | 32.17 | 31.68 | 31.77 | 50,176 | -0.12(-0.39%) |
May 19, 2004 | 32.14 | 32.68 | 31.72 | 31.89 | 172,587 | +0.09(+0.29%) |
May 18, 2004 | 31.30 | 31.89 | 31.30 | 31.80 | 196,837 | +0.58(+1.86%) |
May 17, 2004 | 31.44 | 31.55 | 31.18 | 31.22 | 82,295 | -0.70(-2.19%) |
May 14, 2004 | 32.08 | 32.08 | 31.73 | 31.92 | 285,969 | -0.06(-0.19%) |
May 13, 2004 | 31.55 | 32.10 | 31.55 | 31.98 | 145,757 | +0.34(+1.08%) |
May 12, 2004 | 31.75 | 31.75 | 31.11 | 31.64 | 67,203 | -0.07(-0.22%) |
May 11, 2004 | 31.53 | 31.82 | 31.45 | 31.71 | 223,796 | +0.42(+1.34%) |
May 10, 2004 | 31.04 | 31.67 | 30.92 | 31.29 | 990,250 | -0.16(-0.49%) |
May 07, 2004 | 32.37 | 32.56 | 31.44 | 31.44 | 460,491 | -1.16(-3.54%) |
May 06, 2004 | 32.55 | 32.75 | 32.29 | 32.60 | 191,549 | -0.43(-1.31%) |
May 05, 2004 | 33.30 | 33.30 | 32.99 | 33.03 | 41,792 | -0.07(-0.21%) |
May 04, 2004 | 32.75 | 33.43 | 32.75 | 33.10 | 190,775 | +0.35(+1.06%) |
May 03, 2004 | 32.64 | 32.87 | 32.41 | 32.75 | 328,922 | +0.05(+0.14%) |
Apr 30, 2004 | 32.83 | 33.06 | 32.62 | 32.71 | 73,652 | -0.11(-0.33%) |
Apr 29, 2004 | 33.30 | 33.56 | 32.57 | 32.82 | 286,614 | -0.47(-1.40%) |
Apr 28, 2004 | 34.03 | 34.03 | 33.24 | 33.28 | 355,494 | -1.19(-3.46%) |
Apr 27, 2004 | 34.50 | 34.65 | 34.34 | 34.48 | 139,566 | -0.02(-0.07%) |
Apr 26, 2004 | 34.73 | 34.89 | 34.34 | 34.50 | 31,602 | -0.05(-0.13%) |
Apr 23, 2004 | 34.96 | 34.96 | 34.16 | 34.55 | 47,339 | -0.29(-0.85%) |
Apr 22, 2004 | 33.76 | 34.89 | 33.76 | 34.84 | 351,108 | +1.02(+3.00%) |
Apr 21, 2004 | 34.03 | 34.03 | 33.46 | 33.82 | 56,626 | -0.05(-0.16%) |
Apr 20, 2004 | 34.89 | 34.95 | 33.88 | 33.88 | 81,650 | -0.97(-2.78%) |
Apr 19, 2004 | 35.00 | 35.00 | 34.62 | 34.85 | 196,837 | -0.08(-0.22%) |
Apr 16, 2004 | 34.51 | 34.93 | 34.51 | 34.93 | 44,372 | +0.40(+1.15%) |
Apr 15, 2004 | 34.54 | 34.57 | 34.22 | 34.53 | 184,583 | +0.29(+0.86%) |
Apr 14, 2004 | 34.12 | 34.65 | 34.11 | 34.24 | 72,491 | -0.03(-0.09%) |
Apr 13, 2004 | 35.12 | 35.12 | 34.12 | 34.27 | 75,458 | -0.74(-2.10%) |
Apr 12, 2004 | 34.62 | 35.05 | 34.62 | 35.00 | 49,660 | +0.43(+1.26%) |
Apr 08, 2004 | 35.04 | 35.06 | 34.44 | 34.57 | 157,108 | -0.26(-0.73%) |
Apr 07, 2004 | 35.08 | 35.22 | 34.73 | 34.82 | 92,485 | -0.50(-1.40%) |
Apr 06, 2004 | 35.12 | 35.32 | 34.96 | 35.32 | 150,917 | +0.20(+0.57%) |
Apr 05, 2004 | 35.24 | 35.24 | 34.89 | 35.12 | 137,889 | -0.09(-0.26%) |
Apr 02, 2004 | 34.89 | 35.27 | 34.82 | 35.21 | 145,370 | +0.59(+1.70%) |