Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.10 | 42.47 | 41.93 | 42.38 | 280,230 | +0.32(+0.76%) |
Jun 29, 2004 | 41.60 | 42.06 | 41.60 | 42.06 | 48,345 | +0.48(+1.17%) |
Jun 28, 2004 | 41.83 | 42.12 | 41.39 | 41.57 | 49,111 | -0.26(-0.61%) |
Jun 25, 2004 | 41.74 | 42.06 | 41.71 | 41.83 | 33,907 | +0.18(+0.44%) |
Jun 24, 2004 | 41.90 | 42.18 | 41.64 | 41.64 | 383,704 | -0.15(-0.35%) |
Jun 23, 2004 | 41.19 | 41.90 | 41.16 | 41.79 | 92,972 | +0.78(+1.89%) |
Jun 22, 2004 | 40.59 | 41.15 | 40.59 | 41.01 | 25,047 | +0.48(+1.17%) |
Jun 21, 2004 | 40.96 | 41.07 | 40.54 | 40.54 | 13,563 | -0.35(-0.85%) |
Jun 18, 2004 | 40.77 | 41.15 | 40.68 | 40.89 | 10,719 | +0.14(+0.34%) |
Jun 17, 2004 | 41.20 | 41.20 | 40.74 | 40.75 | 32,813 | -0.68(-1.63%) |
Jun 16, 2004 | 41.32 | 41.45 | 41.16 | 41.42 | 5,468 | -0.06(-0.15%) |
Jun 15, 2004 | 41.37 | 41.75 | 41.27 | 41.49 | 15,750 | +0.53(+1.29%) |
Jun 14, 2004 | 41.55 | 41.55 | 40.65 | 40.96 | 19,141 | -0.59(-1.43%) |
Jun 10, 2004 | 41.60 | 41.63 | 41.35 | 41.55 | 24,719 | +0.13(+0.31%) |
Jun 09, 2004 | 42.06 | 42.06 | 41.32 | 41.42 | 22,860 | -0.55(-1.31%) |
Jun 08, 2004 | 41.78 | 42.06 | 41.71 | 41.97 | 752,860 | +0.08(+0.20%) |
Jun 07, 2004 | 41.28 | 41.89 | 41.26 | 41.89 | 31,391 | +0.91(+2.23%) |
Jun 04, 2004 | 41.14 | 41.26 | 40.92 | 40.98 | 49,111 | +0.60(+1.49%) |
Jun 03, 2004 | 40.87 | 40.87 | 40.37 | 40.37 | 20,344 | -0.69(-1.69%) |
Jun 02, 2004 | 41.28 | 41.36 | 40.76 | 41.07 | 17,282 | -0.05(-0.13%) |
Jun 01, 2004 | 40.91 | 41.32 | 40.83 | 41.12 | 84,878 | -0.17(-0.42%) |
May 28, 2004 | 41.19 | 41.31 | 41.06 | 41.30 | 66,831 | +0.16(+0.40%) |
May 27, 2004 | 41.37 | 41.37 | 40.78 | 41.13 | 148,100 | +0.27(+0.65%) |
May 26, 2004 | 40.65 | 40.97 | 40.43 | 40.87 | 497,896 | +0.12(+0.29%) |
May 25, 2004 | 39.59 | 40.75 | 39.50 | 40.75 | 118,786 | +0.98(+2.46%) |
May 24, 2004 | 39.77 | 40.14 | 39.61 | 39.77 | 47,798 | +0.43(+1.09%) |
May 21, 2004 | 39.50 | 39.73 | 39.34 | 39.34 | 4,593 | -0.01(-0.02%) |
May 20, 2004 | 39.54 | 39.68 | 39.25 | 39.35 | 28,438 | -0.14(-0.35%) |
May 19, 2004 | 39.72 | 40.20 | 39.42 | 39.49 | 26,688 | +0.38(+0.98%) |
May 18, 2004 | 39.08 | 39.29 | 39.01 | 39.10 | 6,234 | +0.51(+1.33%) |
May 17, 2004 | 38.54 | 38.87 | 38.34 | 38.59 | 75,472 | -0.59(-1.49%) |
May 14, 2004 | 39.72 | 39.78 | 39.18 | 39.18 | 10,828 | -0.69(-1.72%) |
May 13, 2004 | 39.72 | 40.16 | 39.61 | 39.86 | 61,362 | -0.07(-0.18%) |
May 12, 2004 | 40.04 | 40.04 | 38.96 | 39.93 | 28,876 | -0.23(-0.57%) |
May 11, 2004 | 39.86 | 40.21 | 39.82 | 40.16 | 35,110 | +0.77(+1.95%) |
May 10, 2004 | 39.13 | 39.61 | 39.03 | 39.39 | 35,220 | -0.29(-0.74%) |
May 07, 2004 | 39.86 | 40.32 | 39.63 | 39.69 | 16,516 | -0.02(-0.05%) |
May 06, 2004 | 39.75 | 39.84 | 39.28 | 39.71 | 35,548 | -0.26(-0.64%) |
May 05, 2004 | 39.86 | 40.19 | 39.69 | 39.96 | 34,017 | +0.23(+0.58%) |
May 04, 2004 | 39.42 | 40.22 | 39.38 | 39.73 | 11,047 | +0.51(+1.31%) |
May 03, 2004 | 39.13 | 39.81 | 39.03 | 39.22 | 12,688 | -0.05(-0.12%) |
Apr 30, 2004 | 39.86 | 40.09 | 38.96 | 39.27 | 30,954 | -0.76(-1.90%) |
Apr 29, 2004 | 40.68 | 40.90 | 39.63 | 40.03 | 26,688 | -0.82(-2.01%) |
Apr 28, 2004 | 41.09 | 41.21 | 40.68 | 40.85 | 21,000 | -0.86(-2.06%) |
Apr 27, 2004 | 42.01 | 42.38 | 41.71 | 41.71 | 9,844 | -0.30(-0.72%) |
Apr 26, 2004 | 42.42 | 42.42 | 41.80 | 42.01 | 23,735 | -0.46(-1.08%) |
Apr 23, 2004 | 42.33 | 42.51 | 42.12 | 42.47 | 21,875 | +0.35(+0.82%) |
Apr 22, 2004 | 41.20 | 42.20 | 41.04 | 42.12 | 39,595 | +1.07(+2.61%) |
Apr 21, 2004 | 40.74 | 41.28 | 40.74 | 41.05 | 18,485 | +0.37(+0.90%) |
Apr 20, 2004 | 41.90 | 42.03 | 40.68 | 40.68 | 26,251 | -0.95(-2.28%) |
Apr 19, 2004 | 41.19 | 41.70 | 41.05 | 41.63 | 12,250 | +0.30(+0.73%) |
Apr 16, 2004 | 41.53 | 41.53 | 40.90 | 41.33 | 12,688 | -0.43(-1.03%) |
Apr 15, 2004 | 42.46 | 42.46 | 41.42 | 41.76 | 133,443 | -0.52(-1.23%) |
Apr 14, 2004 | 42.06 | 42.52 | 42.06 | 42.28 | 30,298 | -0.31(-0.73%) |
Apr 13, 2004 | 43.34 | 43.34 | 42.34 | 42.59 | 169,647 | -0.43(-1.00%) |
Apr 12, 2004 | 43.06 | 43.19 | 42.91 | 43.02 | 13,453 | +0.10(+0.23%) |
Apr 08, 2004 | 43.34 | 43.38 | 42.71 | 42.92 | 7,109 | +0.32(+0.75%) |
Apr 07, 2004 | 42.97 | 42.97 | 42.38 | 42.60 | 234,400 | -0.24(-0.55%) |
Apr 06, 2004 | 43.02 | 43.20 | 42.80 | 42.84 | 421,330 | -0.71(-1.64%) |
Apr 05, 2004 | 43.20 | 43.55 | 43.02 | 43.55 | 24,391 | +0.48(+1.10%) |
Apr 02, 2004 | 43.11 | 43.15 | 42.70 | 43.08 | 224,884 | +1.00(+2.37%) |