Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.47 | 38.57 | 38.21 | 38.51 | 151,325 | +0.13(+0.34%) |
Jun 29, 2004 | 38.40 | 38.49 | 38.29 | 38.38 | 287,531 | +0.03(+0.08%) |
Jun 28, 2004 | 38.18 | 38.58 | 38.18 | 38.35 | 175,978 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.48 | 38.07 | 38.08 | 84,584 | -0.48(-1.26%) |
Jun 24, 2004 | 38.40 | 38.61 | 38.40 | 38.57 | 187,828 | -0.18(-0.45%) |
Jun 23, 2004 | 38.62 | 38.74 | 38.40 | 38.74 | 64,425 | +0.09(+0.23%) |
Jun 22, 2004 | 38.40 | 38.71 | 38.24 | 38.65 | 29,692 | +0.23(+0.59%) |
Jun 21, 2004 | 38.47 | 38.59 | 38.32 | 38.43 | 140,837 | +0.01(+0.04%) |
Jun 18, 2004 | 38.25 | 38.56 | 38.21 | 38.41 | 163,856 | +0.04(+0.11%) |
Jun 17, 2004 | 38.43 | 38.58 | 38.37 | 38.37 | 51,485 | -0.23(-0.61%) |
Jun 16, 2004 | 38.40 | 38.61 | 38.40 | 38.60 | 53,392 | +0.21(+0.54%) |
Jun 15, 2004 | 38.51 | 38.64 | 38.35 | 38.40 | 85,537 | +0.14(+0.36%) |
Jun 14, 2004 | 38.32 | 38.48 | 38.24 | 38.26 | 30,101 | -0.22(-0.57%) |
Jun 10, 2004 | 38.58 | 38.58 | 38.37 | 38.48 | 34,868 | -0.07(-0.17%) |
Jun 09, 2004 | 38.76 | 38.76 | 38.50 | 38.54 | 55,435 | -0.08(-0.21%) |
Jun 08, 2004 | 38.54 | 38.72 | 38.43 | 38.63 | 61,837 | +0.01(+0.04%) |
Jun 07, 2004 | 38.10 | 38.61 | 38.10 | 38.61 | 186,738 | +0.51(+1.33%) |
Jun 04, 2004 | 38.40 | 38.42 | 38.10 | 38.10 | 140,020 | -0.11(-0.29%) |
Jun 03, 2004 | 38.29 | 38.39 | 38.11 | 38.21 | 255,250 | -0.18(-0.48%) |
Jun 02, 2004 | 38.18 | 38.44 | 38.13 | 38.40 | 62,927 | +0.23(+0.60%) |
Jun 01, 2004 | 37.92 | 38.17 | 37.85 | 38.17 | 280,993 | +0.19(+0.50%) |
May 28, 2004 | 38.07 | 38.12 | 37.96 | 37.98 | 35,413 | -0.12(-0.33%) |
May 27, 2004 | 37.71 | 38.15 | 37.71 | 38.10 | 79,272 | +0.37(+0.97%) |
May 26, 2004 | 37.59 | 37.77 | 37.48 | 37.74 | 68,511 | +0.10(+0.25%) |
May 25, 2004 | 37.00 | 37.64 | 36.86 | 37.64 | 118,499 | +0.71(+1.93%) |
May 24, 2004 | 37.40 | 37.40 | 36.89 | 36.93 | 51,077 | -0.26(-0.71%) |
May 21, 2004 | 37.22 | 37.52 | 37.19 | 37.19 | 61,973 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.38 | 37.02 | 37.33 | 39,227 | +0.20(+0.53%) |
May 19, 2004 | 37.47 | 37.51 | 37.02 | 37.13 | 82,404 | -0.22(-0.59%) |
May 18, 2004 | 37.26 | 37.40 | 37.12 | 37.35 | 46,173 | +0.12(+0.34%) |
May 17, 2004 | 37.15 | 37.34 | 36.97 | 37.22 | 69,192 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.55 | 36.94 | 37.41 | 259,200 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.10 | 37.14 | 56,798 | -0.31(-0.82%) |
May 12, 2004 | 37.66 | 37.66 | 36.90 | 37.45 | 155,683 | -0.35(-0.93%) |
May 11, 2004 | 37.66 | 37.80 | 37.48 | 37.80 | 178,838 | +0.16(+0.43%) |
May 10, 2004 | 37.96 | 38.21 | 37.55 | 37.64 | 202,674 | -0.51(-1.35%) |
May 07, 2004 | 38.65 | 38.76 | 38.16 | 38.16 | 295,295 | -0.57(-1.48%) |
May 06, 2004 | 38.62 | 38.73 | 38.44 | 38.73 | 141,518 | +0.01(+0.04%) |
May 05, 2004 | 38.62 | 38.73 | 38.47 | 38.71 | 39,499 | +0.08(+0.21%) |
May 04, 2004 | 38.69 | 38.80 | 38.38 | 38.63 | 336,020 | -0.04(-0.09%) |
May 03, 2004 | 38.43 | 38.67 | 38.32 | 38.67 | 254,160 | +0.20(+0.52%) |
Apr 30, 2004 | 38.51 | 38.68 | 38.25 | 38.47 | 199,405 | +0.15(+0.38%) |
Apr 29, 2004 | 38.18 | 38.45 | 38.07 | 38.32 | 55,027 | +0.15(+0.40%) |
Apr 28, 2004 | 38.51 | 38.51 | 38.05 | 38.17 | 85,401 | -0.37(-0.95%) |
Apr 27, 2004 | 38.62 | 38.78 | 38.47 | 38.54 | 121,904 | +0.11(+0.29%) |
Apr 26, 2004 | 38.65 | 38.67 | 38.37 | 38.43 | 54,482 | -0.20(-0.51%) |
Apr 23, 2004 | 38.69 | 38.69 | 38.37 | 38.63 | 69,328 | -0.08(-0.21%) |
Apr 22, 2004 | 38.18 | 38.71 | 38.10 | 38.71 | 76,411 | +0.53(+1.38%) |
Apr 21, 2004 | 38.04 | 38.18 | 37.85 | 38.18 | 51,758 | +0.15(+0.39%) |
Apr 20, 2004 | 38.40 | 38.40 | 38.03 | 38.03 | 74,777 | -0.33(-0.86%) |
Apr 19, 2004 | 38.32 | 38.43 | 38.07 | 38.36 | 332,479 | +0.17(+0.44%) |
Apr 16, 2004 | 38.10 | 38.21 | 38.02 | 38.19 | 66,060 | +0.20(+0.52%) |
Apr 15, 2004 | 37.96 | 38.03 | 37.77 | 37.99 | 70,691 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.88 | 37.49 | 37.85 | 39,091 | +0.07(+0.19%) |
Apr 13, 2004 | 38.14 | 38.14 | 37.61 | 37.77 | 113,459 | -0.17(-0.45%) |
Apr 12, 2004 | 38.03 | 38.13 | 37.94 | 37.94 | 37,729 | -0.09(-0.23%) |
Apr 08, 2004 | 38.18 | 38.18 | 37.86 | 38.03 | 130,349 | +0.06(+0.15%) |
Apr 07, 2004 | 37.96 | 38.07 | 37.82 | 37.97 | 111,825 | -0.10(-0.25%) |
Apr 06, 2004 | 37.81 | 38.07 | 37.73 | 38.07 | 38,137 | +0.24(+0.62%) |
Apr 05, 2004 | 37.74 | 37.90 | 37.59 | 37.83 | 172,437 | +0.02(+0.06%) |
Apr 02, 2004 | 38.03 | 38.03 | 37.66 | 37.81 | 431,637 | +0.09(+0.23%) |