Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 41.59 | 41.97 | 41.59 | 41.88 | 277,720 | +0.12(+0.30%) |
Jun 29, 2004 | 41.13 | 41.76 | 40.89 | 41.76 | 319,048 | +0.72(+1.76%) |
Jun 28, 2004 | 41.44 | 41.53 | 40.83 | 41.03 | 593,135 | -0.31(-0.75%) |
Jun 25, 2004 | 41.53 | 41.79 | 41.19 | 41.34 | 343,573 | -0.09(-0.21%) |
Jun 24, 2004 | 41.84 | 42.22 | 41.30 | 41.43 | 320,751 | -0.39(-0.93%) |
Jun 23, 2004 | 41.28 | 41.86 | 41.22 | 41.82 | 288,847 | +0.56(+1.37%) |
Jun 22, 2004 | 41.22 | 41.25 | 40.72 | 41.25 | 300,314 | -0.14(-0.34%) |
Jun 21, 2004 | 41.15 | 41.49 | 41.12 | 41.39 | 278,969 | +0.19(+0.47%) |
Jun 18, 2004 | 40.87 | 41.37 | 40.87 | 41.20 | 332,105 | +0.26(+0.62%) |
Jun 17, 2004 | 40.53 | 40.95 | 40.44 | 40.95 | 300,655 | +0.33(+0.82%) |
Jun 16, 2004 | 40.37 | 41.04 | 40.30 | 40.61 | 389,784 | +0.27(+0.68%) |
Jun 15, 2004 | 40.06 | 40.51 | 39.81 | 40.34 | 331,765 | +0.50(+1.26%) |
Jun 14, 2004 | 40.25 | 40.25 | 39.74 | 39.84 | 387,854 | -0.47(-1.16%) |
Jun 10, 2004 | 40.21 | 40.50 | 40.13 | 40.30 | 283,964 | +0.18(+0.44%) |
Jun 09, 2004 | 40.25 | 40.29 | 39.98 | 40.13 | 406,474 | -0.12(-0.31%) |
Jun 08, 2004 | 40.06 | 40.25 | 39.59 | 40.25 | 271,361 | +0.19(+0.46%) |
Jun 07, 2004 | 39.59 | 40.06 | 39.46 | 40.06 | 289,301 | +0.51(+1.29%) |
Jun 04, 2004 | 39.52 | 39.82 | 39.18 | 39.55 | 277,492 | +0.12(+0.31%) |
Jun 03, 2004 | 39.40 | 39.63 | 39.18 | 39.43 | 354,473 | -0.17(-0.42%) |
Jun 02, 2004 | 39.55 | 39.81 | 39.23 | 39.60 | 318,140 | +0.20(+0.51%) |
Jun 01, 2004 | 39.41 | 39.64 | 39.25 | 39.40 | 354,927 | -0.03(-0.07%) |
May 28, 2004 | 39.22 | 39.48 | 39.12 | 39.42 | 256,715 | +0.23(+0.58%) |
May 27, 2004 | 38.96 | 39.45 | 38.62 | 39.19 | 313,371 | +0.44(+1.14%) |
May 26, 2004 | 39.10 | 39.20 | 38.59 | 38.75 | 234,915 | -0.54(-1.37%) |
May 25, 2004 | 38.47 | 39.37 | 38.20 | 39.29 | 506,504 | +0.82(+2.13%) |
May 24, 2004 | 38.10 | 38.51 | 38.03 | 38.47 | 303,380 | +0.46(+1.20%) |
May 21, 2004 | 37.96 | 38.40 | 37.78 | 38.01 | 250,583 | +0.29(+0.77%) |
May 20, 2004 | 37.48 | 37.81 | 37.39 | 37.72 | 167,699 | +0.25(+0.66%) |
May 19, 2004 | 37.92 | 38.38 | 37.41 | 37.48 | 402,614 | -0.24(-0.63%) |
May 18, 2004 | 37.39 | 37.81 | 37.28 | 37.71 | 294,410 | +0.35(+0.94%) |
May 17, 2004 | 37.63 | 37.78 | 37.21 | 37.36 | 494,128 | -0.62(-1.62%) |
May 14, 2004 | 37.56 | 38.09 | 37.43 | 37.98 | 425,549 | +0.48(+1.27%) |
May 13, 2004 | 37.50 | 37.61 | 37.05 | 37.50 | 578,715 | +0.00(+0.00%) |
May 12, 2004 | 37.34 | 37.62 | 36.94 | 37.50 | 748,913 | +0.20(+0.54%) |
May 11, 2004 | 37.44 | 37.61 | 37.25 | 37.30 | 582,462 | -0.36(-0.96%) |
May 10, 2004 | 38.14 | 38.25 | 37.04 | 37.66 | 683,967 | -0.83(-2.15%) |
May 07, 2004 | 39.68 | 39.72 | 38.49 | 38.49 | 803,526 | -1.32(-3.32%) |
May 06, 2004 | 40.42 | 40.42 | 39.53 | 39.81 | 395,007 | -0.63(-1.57%) |
May 05, 2004 | 40.51 | 40.69 | 40.14 | 40.44 | 265,911 | -0.16(-0.39%) |
May 04, 2004 | 40.74 | 40.92 | 40.29 | 40.60 | 460,974 | -0.08(-0.19%) |
May 03, 2004 | 40.58 | 40.83 | 40.31 | 40.68 | 437,130 | -0.04(-0.11%) |
Apr 30, 2004 | 41.08 | 41.25 | 40.60 | 40.73 | 374,002 | -0.39(-0.94%) |
Apr 29, 2004 | 41.37 | 42.36 | 40.75 | 41.11 | 462,791 | -0.25(-0.60%) |
Apr 28, 2004 | 42.26 | 42.26 | 41.31 | 41.36 | 213,569 | -0.86(-2.04%) |
Apr 27, 2004 | 41.99 | 42.35 | 41.84 | 42.22 | 308,035 | +0.22(+0.52%) |
Apr 26, 2004 | 42.38 | 42.67 | 41.78 | 42.00 | 305,651 | -0.45(-1.06%) |
Apr 23, 2004 | 42.58 | 42.62 | 42.12 | 42.45 | 250,129 | -0.26(-0.62%) |
Apr 22, 2004 | 42.35 | 42.96 | 42.25 | 42.72 | 460,293 | +0.40(+0.94%) |
Apr 21, 2004 | 42.03 | 42.32 | 41.76 | 42.32 | 281,921 | +0.30(+0.71%) |
Apr 20, 2004 | 42.00 | 42.44 | 42.00 | 42.02 | 492,538 | -0.03(-0.06%) |
Apr 19, 2004 | 41.79 | 42.15 | 41.75 | 42.05 | 536,819 | +0.05(+0.13%) |
Apr 16, 2004 | 42.01 | 42.23 | 41.60 | 41.99 | 735,174 | +0.44(+1.06%) |
Apr 15, 2004 | 41.09 | 41.63 | 40.99 | 41.55 | 370,482 | +0.64(+1.57%) |
Apr 14, 2004 | 41.10 | 41.30 | 40.63 | 40.91 | 424,641 | -0.20(-0.49%) |
Apr 13, 2004 | 41.82 | 42.19 | 41.11 | 41.11 | 498,669 | -0.66(-1.58%) |
Apr 12, 2004 | 41.69 | 41.94 | 41.55 | 41.77 | 194,608 | +0.36(+0.87%) |
Apr 08, 2004 | 41.84 | 41.96 | 41.32 | 41.41 | 329,494 | -0.26(-0.63%) |
Apr 07, 2004 | 41.95 | 42.32 | 41.40 | 41.68 | 378,998 | -0.68(-1.60%) |
Apr 06, 2004 | 41.70 | 42.61 | 41.64 | 42.35 | 390,465 | +0.18(+0.44%) |
Apr 05, 2004 | 42.06 | 42.35 | 41.88 | 42.17 | 346,298 | -0.01(-0.02%) |
Apr 02, 2004 | 42.70 | 42.71 | 42.11 | 42.18 | 342,438 | -0.14(-0.33%) |