Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 40.33 | 40.33 | 40.33 | 40.33 | 462 | +0.57(+1.44%) |
Jun 29, 2004 | 39.76 | 39.76 | 39.76 | 39.76 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 40.21 | 40.21 | 39.76 | 39.76 | 1,039 | -0.26(-0.65%) |
Jun 25, 2004 | 40.18 | 40.18 | 40.02 | 40.02 | 1,501 | -0.25(-0.62%) |
Jun 24, 2004 | 40.26 | 40.27 | 40.26 | 40.27 | 231 | +0.43(+1.09%) |
Jun 23, 2004 | 39.71 | 39.85 | 39.71 | 39.84 | 1,039 | +0.44(+1.12%) |
Jun 22, 2004 | 39.10 | 39.40 | 39.10 | 39.40 | 693 | +0.02(+0.04%) |
Jun 21, 2004 | 39.39 | 39.39 | 39.38 | 39.38 | 346 | +0.34(+0.86%) |
Jun 18, 2004 | 39.04 | 39.04 | 39.04 | 39.04 | 115 | -0.32(-0.81%) |
Jun 17, 2004 | 39.36 | 39.36 | 39.36 | 39.36 | 115 | -0.36(-0.92%) |
Jun 16, 2004 | 39.73 | 39.73 | 39.73 | 39.73 | 462 | -0.31(-0.78%) |
Jun 15, 2004 | 40.04 | 40.04 | 40.04 | 40.04 | 231 | +0.80(+2.03%) |
Jun 14, 2004 | 39.49 | 39.49 | 39.24 | 39.24 | 808 | -0.49(-1.24%) |
Jun 10, 2004 | 39.84 | 39.84 | 39.74 | 39.74 | 462 | +0.03(+0.07%) |
Jun 09, 2004 | 39.71 | 39.71 | 39.71 | 39.71 | 231 | -0.43(-1.08%) |
Jun 08, 2004 | 39.97 | 40.14 | 39.97 | 40.14 | 346 | +0.10(+0.24%) |
Jun 07, 2004 | 39.52 | 40.05 | 39.52 | 40.05 | 5,082 | +0.58(+1.47%) |
Jun 04, 2004 | 39.47 | 39.47 | 39.47 | 39.47 | 1,039 | +0.57(+1.47%) |
Jun 03, 2004 | 38.92 | 39.09 | 38.90 | 38.90 | 1,501 | -0.52(-1.32%) |
Jun 02, 2004 | 39.38 | 39.42 | 39.11 | 39.42 | 2,541 | +0.15(+0.37%) |
Jun 01, 2004 | 39.55 | 39.55 | 39.17 | 39.27 | 808 | -0.27(-0.68%) |
May 28, 2004 | 39.31 | 39.54 | 39.31 | 39.54 | 1,155 | +0.23(+0.57%) |
May 27, 2004 | 39.31 | 39.31 | 39.31 | 39.31 | 346 | +0.19(+0.49%) |
May 26, 2004 | 39.22 | 39.26 | 39.12 | 39.12 | 1,963 | +0.42(+1.07%) |
May 25, 2004 | 38.65 | 38.72 | 38.65 | 38.71 | 1,501 | +0.54(+1.41%) |
May 24, 2004 | 38.46 | 38.46 | 38.17 | 38.17 | 924 | +0.38(+1.01%) |
May 21, 2004 | 37.79 | 37.79 | 37.79 | 37.79 | 0 | +0.00(+0.00%) |
May 20, 2004 | 37.88 | 37.88 | 37.79 | 37.79 | 1,270 | -0.52(-1.36%) |
May 19, 2004 | 38.48 | 38.58 | 38.31 | 38.31 | 1,617 | +0.61(+1.63%) |
May 18, 2004 | 37.68 | 37.69 | 37.68 | 37.69 | 346 | +0.59(+1.59%) |
May 17, 2004 | 37.26 | 37.26 | 37.03 | 37.10 | 1,386 | -1.29(-3.36%) |
May 14, 2004 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | +0.00(+0.00%) |
May 13, 2004 | 38.33 | 38.39 | 38.33 | 38.39 | 346 | +0.85(+2.26%) |
May 12, 2004 | 37.75 | 37.77 | 37.55 | 37.55 | 3,003 | -1.03(-2.67%) |
May 11, 2004 | 38.23 | 38.61 | 38.23 | 38.58 | 15,709 | +0.59(+1.55%) |
May 10, 2004 | 37.70 | 37.99 | 37.70 | 37.99 | 1,155 | -0.15(-0.39%) |
May 07, 2004 | 38.42 | 38.42 | 38.14 | 38.14 | 693 | +0.15(+0.39%) |
May 06, 2004 | 37.88 | 37.99 | 37.88 | 37.99 | 462 | +0.14(+0.37%) |
May 05, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) |
May 04, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 231 | +0.02(+0.05%) |
May 03, 2004 | 37.79 | 38.25 | 37.79 | 37.83 | 3,465 | +0.15(+0.39%) |
Apr 30, 2004 | 38.25 | 38.25 | 37.68 | 37.68 | 462 | -0.56(-1.47%) |
Apr 29, 2004 | 38.83 | 38.83 | 38.17 | 38.25 | 2,425 | -1.27(-3.22%) |
Apr 28, 2004 | 39.42 | 39.54 | 39.41 | 39.52 | 4,389 | -0.54(-1.34%) |
Apr 27, 2004 | 40.27 | 40.27 | 40.06 | 40.06 | 231 | -0.11(-0.28%) |
Apr 26, 2004 | 40.71 | 40.71 | 40.17 | 40.17 | 577 | -0.54(-1.32%) |
Apr 23, 2004 | 40.56 | 40.71 | 40.55 | 40.71 | 3,234 | +0.42(+1.05%) |
Apr 22, 2004 | 40.00 | 40.28 | 40.00 | 40.28 | 1,155 | +0.92(+2.33%) |
Apr 21, 2004 | 39.31 | 39.36 | 39.12 | 39.36 | 1,155 | -0.45(-1.13%) |
Apr 20, 2004 | 40.09 | 40.09 | 39.81 | 39.81 | 23,795 | +0.36(+0.92%) |
Apr 19, 2004 | 39.42 | 39.45 | 39.42 | 39.45 | 808 | -0.22(-0.55%) |
Apr 16, 2004 | 39.49 | 39.67 | 39.26 | 39.67 | 3,580 | -0.28(-0.69%) |
Apr 15, 2004 | 40.45 | 40.45 | 39.94 | 39.94 | 5,313 | -0.61(-1.49%) |
Apr 14, 2004 | 40.47 | 40.55 | 40.47 | 40.55 | 231 | -0.14(-0.34%) |
Apr 13, 2004 | 41.46 | 41.46 | 40.69 | 40.69 | 3,118 | -0.56(-1.36%) |
Apr 12, 2004 | 41.34 | 41.34 | 41.25 | 41.25 | 3,349 | +0.23(+0.57%) |
Apr 08, 2004 | 41.02 | 41.02 | 41.02 | 41.02 | 115 | +0.16(+0.40%) |
Apr 07, 2004 | 40.94 | 41.01 | 40.69 | 40.85 | 24,834 | -0.48(-1.17%) |
Apr 06, 2004 | 41.34 | 41.34 | 41.34 | 41.34 | 115 | -0.22(-0.52%) |
Apr 05, 2004 | 41.42 | 41.55 | 41.39 | 41.55 | 2,079 | +0.26(+0.63%) |
Apr 02, 2004 | 41.20 | 41.30 | 41.10 | 41.30 | 1,155 | +0.95(+2.36%) |