Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.45 | 35.63 | 35.22 | 35.52 | 48,050 | +0.20(+0.56%) |
Jun 29, 2004 | 35.27 | 35.43 | 35.25 | 35.32 | 30,600 | -0.23(-0.66%) |
Jun 28, 2004 | 35.59 | 35.74 | 35.54 | 35.55 | 23,266 | +0.04(+0.11%) |
Jun 25, 2004 | 35.58 | 35.81 | 35.51 | 35.51 | 25,289 | -0.23(-0.65%) |
Jun 24, 2004 | 35.73 | 35.89 | 35.66 | 35.75 | 37,934 | +0.10(+0.28%) |
Jun 23, 2004 | 35.56 | 35.69 | 35.34 | 35.65 | 40,969 | +0.10(+0.28%) |
Jun 22, 2004 | 35.27 | 35.56 | 35.24 | 35.55 | 27,565 | +0.10(+0.28%) |
Jun 21, 2004 | 35.41 | 35.61 | 35.41 | 35.45 | 76,121 | -0.08(-0.23%) |
Jun 18, 2004 | 35.46 | 35.64 | 35.31 | 35.53 | 12,644 | +0.11(+0.32%) |
Jun 17, 2004 | 35.33 | 35.42 | 35.20 | 35.42 | 12,139 | -0.02(-0.04%) |
Jun 16, 2004 | 35.27 | 35.46 | 35.27 | 35.43 | 26,554 | +0.12(+0.35%) |
Jun 15, 2004 | 35.51 | 36.69 | 35.22 | 35.31 | 44,509 | +0.09(+0.27%) |
Jun 14, 2004 | 35.51 | 35.51 | 35.08 | 35.22 | 16,691 | -0.32(-0.89%) |
Jun 10, 2004 | 35.69 | 35.69 | 35.51 | 35.53 | 12,644 | -0.09(-0.26%) |
Jun 09, 2004 | 35.86 | 35.86 | 35.55 | 35.62 | 20,737 | -0.28(-0.77%) |
Jun 08, 2004 | 35.83 | 35.91 | 35.70 | 35.90 | 40,463 | +0.03(+0.08%) |
Jun 07, 2004 | 35.61 | 35.94 | 35.61 | 35.87 | 67,270 | +0.45(+1.27%) |
Jun 04, 2004 | 35.31 | 35.62 | 35.29 | 35.42 | 68,029 | +0.26(+0.74%) |
Jun 03, 2004 | 35.38 | 35.39 | 35.16 | 35.16 | 25,036 | -0.25(-0.71%) |
Jun 02, 2004 | 35.45 | 35.54 | 35.17 | 35.41 | 16,438 | +0.12(+0.35%) |
Jun 01, 2004 | 35.33 | 35.37 | 35.03 | 35.29 | 35,911 | -0.14(-0.40%) |
May 28, 2004 | 35.27 | 35.43 | 35.27 | 35.43 | 17,196 | +0.15(+0.44%) |
May 27, 2004 | 35.47 | 35.51 | 35.14 | 35.28 | 38,440 | +0.09(+0.25%) |
May 26, 2004 | 35.07 | 35.26 | 34.97 | 35.19 | 42,486 | +0.32(+0.91%) |
May 25, 2004 | 34.40 | 35.04 | 34.35 | 34.88 | 56,142 | +0.46(+1.34%) |
May 24, 2004 | 34.52 | 34.58 | 34.34 | 34.41 | 24,278 | +0.02(+0.07%) |
May 21, 2004 | 34.39 | 34.56 | 34.26 | 34.39 | 96,606 | +0.21(+0.60%) |
May 20, 2004 | 34.12 | 34.24 | 34.10 | 34.18 | 20,484 | +0.23(+0.69%) |
May 19, 2004 | 34.26 | 34.64 | 33.95 | 33.95 | 59,430 | -0.07(-0.20%) |
May 18, 2004 | 33.93 | 34.14 | 33.85 | 34.02 | 87,754 | +0.29(+0.86%) |
May 17, 2004 | 33.71 | 33.91 | 33.50 | 33.73 | 170,957 | -0.38(-1.11%) |
May 14, 2004 | 34.20 | 34.30 | 33.91 | 34.11 | 17,955 | -0.07(-0.21%) |
May 13, 2004 | 34.13 | 34.51 | 33.96 | 34.18 | 59,683 | +0.19(+0.57%) |
May 12, 2004 | 33.69 | 33.99 | 33.30 | 33.99 | 62,718 | +0.20(+0.60%) |
May 11, 2004 | 33.57 | 33.85 | 33.57 | 33.78 | 22,254 | +0.43(+1.29%) |
May 10, 2004 | 33.43 | 33.61 | 33.03 | 33.35 | 115,067 | -0.57(-1.67%) |
May 07, 2004 | 34.56 | 34.56 | 33.86 | 33.92 | 71,569 | -0.70(-2.03%) |
May 06, 2004 | 34.86 | 34.87 | 34.44 | 34.62 | 54,372 | -0.49(-1.41%) |
May 05, 2004 | 35.03 | 35.28 | 35.02 | 35.12 | 49,820 | +0.15(+0.42%) |
May 04, 2004 | 34.80 | 35.30 | 34.80 | 34.97 | 40,463 | +0.17(+0.48%) |
May 03, 2004 | 34.52 | 34.88 | 34.52 | 34.80 | 246,826 | +0.27(+0.78%) |
Apr 30, 2004 | 34.76 | 34.84 | 34.50 | 34.54 | 22,507 | -0.08(-0.23%) |
Apr 29, 2004 | 34.80 | 35.19 | 34.58 | 34.62 | 114,561 | -0.11(-0.31%) |
Apr 28, 2004 | 35.27 | 35.27 | 34.72 | 34.72 | 68,534 | -0.52(-1.47%) |
Apr 27, 2004 | 35.37 | 35.52 | 35.22 | 35.24 | 117,596 | +0.15(+0.42%) |
Apr 26, 2004 | 35.35 | 35.35 | 35.09 | 35.09 | 106,974 | -0.12(-0.34%) |
Apr 23, 2004 | 35.37 | 35.37 | 35.05 | 35.21 | 93,065 | -0.18(-0.50%) |
Apr 22, 2004 | 34.88 | 35.58 | 34.82 | 35.39 | 46,785 | +0.53(+1.52%) |
Apr 21, 2004 | 34.84 | 34.99 | 34.71 | 34.86 | 63,223 | -0.04(-0.11%) |
Apr 20, 2004 | 35.53 | 35.62 | 34.90 | 34.90 | 548,531 | -0.55(-1.55%) |
Apr 19, 2004 | 35.55 | 35.56 | 35.30 | 35.45 | 80,168 | -0.17(-0.49%) |
Apr 16, 2004 | 35.37 | 35.68 | 35.26 | 35.62 | 204,845 | +0.48(+1.36%) |
Apr 15, 2004 | 35.29 | 35.43 | 34.84 | 35.14 | 184,614 | -0.18(-0.50%) |
Apr 14, 2004 | 35.43 | 35.75 | 35.01 | 35.32 | 300,187 | -0.42(-1.18%) |
Apr 13, 2004 | 36.48 | 36.52 | 35.69 | 35.75 | 112,791 | -0.71(-1.95%) |
Apr 12, 2004 | 36.63 | 36.67 | 36.42 | 36.46 | 30,347 | -0.08(-0.22%) |
Apr 08, 2004 | 36.77 | 36.77 | 36.36 | 36.54 | 51,084 | -0.02(-0.04%) |
Apr 07, 2004 | 36.69 | 36.69 | 36.51 | 36.55 | 32,117 | -0.16(-0.44%) |
Apr 06, 2004 | 36.66 | 36.72 | 36.54 | 36.71 | 37,934 | -0.02(-0.05%) |
Apr 05, 2004 | 36.74 | 36.83 | 36.52 | 36.73 | 88,260 | -0.07(-0.19%) |
Apr 02, 2004 | 37.22 | 37.25 | 36.66 | 36.81 | 111,274 | -0.19(-0.50%) |