Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.35 | 36.63 | 36.21 | 36.44 | 286,909 | +0.09(+0.24%) |
Jun 29, 2004 | 36.01 | 36.40 | 35.99 | 36.36 | 460,328 | +0.14(+0.40%) |
Jun 28, 2004 | 36.62 | 36.67 | 35.97 | 36.21 | 343,184 | -0.21(-0.58%) |
Jun 25, 2004 | 36.17 | 36.48 | 36.11 | 36.42 | 370,538 | +0.26(+0.72%) |
Jun 24, 2004 | 36.03 | 36.34 | 35.97 | 36.17 | 422,011 | +0.15(+0.43%) |
Jun 23, 2004 | 35.59 | 36.06 | 35.08 | 36.01 | 342,348 | +0.38(+1.08%) |
Jun 22, 2004 | 35.41 | 35.74 | 35.41 | 35.63 | 191,168 | +0.29(+0.81%) |
Jun 21, 2004 | 35.45 | 35.69 | 35.32 | 35.34 | 283,254 | +0.14(+0.41%) |
Jun 18, 2004 | 35.10 | 35.25 | 35.01 | 35.20 | 266,132 | -0.34(-0.94%) |
Jun 17, 2004 | 35.47 | 35.72 | 35.35 | 35.53 | 295,052 | -0.17(-0.48%) |
Jun 16, 2004 | 35.77 | 35.91 | 35.53 | 35.71 | 320,423 | +0.17(+0.49%) |
Jun 15, 2004 | 35.03 | 35.80 | 35.03 | 35.53 | 449,887 | +1.01(+2.91%) |
Jun 14, 2004 | 34.67 | 34.71 | 34.29 | 34.53 | 391,733 | -1.16(-3.25%) |
Jun 10, 2004 | 35.62 | 35.83 | 35.60 | 35.69 | 445,502 | +0.65(+1.86%) |
Jun 09, 2004 | 35.63 | 35.63 | 34.95 | 35.04 | 375,341 | -0.54(-1.51%) |
Jun 08, 2004 | 35.53 | 35.74 | 35.28 | 35.57 | 214,242 | -0.11(-0.32%) |
Jun 07, 2004 | 35.25 | 35.73 | 35.12 | 35.69 | 626,334 | +1.36(+3.96%) |
Jun 04, 2004 | 34.19 | 34.59 | 34.11 | 34.33 | 283,254 | +0.30(+0.87%) |
Jun 03, 2004 | 34.10 | 34.58 | 33.87 | 34.03 | 533,412 | -0.81(-2.34%) |
Jun 02, 2004 | 34.65 | 34.85 | 34.38 | 34.84 | 424,934 | -0.26(-0.74%) |
Jun 01, 2004 | 35.11 | 35.23 | 34.68 | 35.10 | 200,147 | -0.21(-0.60%) |
May 28, 2004 | 35.06 | 35.62 | 34.91 | 35.31 | 413,658 | +0.49(+1.40%) |
May 27, 2004 | 34.78 | 35.15 | 34.78 | 34.83 | 510,339 | +0.58(+1.71%) |
May 26, 2004 | 34.03 | 34.45 | 34.02 | 34.24 | 311,444 | +0.21(+0.62%) |
May 25, 2004 | 33.21 | 34.14 | 33.19 | 34.03 | 385,051 | +0.79(+2.39%) |
May 24, 2004 | 33.54 | 33.80 | 33.09 | 33.24 | 335,980 | -0.29(-0.86%) |
May 21, 2004 | 33.57 | 33.76 | 33.51 | 33.52 | 302,987 | +0.59(+1.80%) |
May 20, 2004 | 33.11 | 33.23 | 32.70 | 32.93 | 568,493 | -0.31(-0.92%) |
May 19, 2004 | 33.52 | 33.85 | 33.09 | 33.24 | 750,682 | +0.15(+0.46%) |
May 18, 2004 | 32.84 | 33.27 | 32.84 | 33.08 | 968,788 | +0.44(+1.35%) |
May 17, 2004 | 32.56 | 32.82 | 32.52 | 32.64 | 400,294 | -0.62(-1.87%) |
May 14, 2004 | 33.43 | 33.47 | 33.04 | 33.26 | 599,711 | -0.37(-1.11%) |
May 13, 2004 | 33.46 | 33.72 | 33.05 | 33.64 | 585,094 | -0.54(-1.57%) |
May 12, 2004 | 34.29 | 34.30 | 33.41 | 34.17 | 703,491 | -0.11(-0.34%) |
May 11, 2004 | 33.93 | 34.44 | 33.87 | 34.29 | 576,115 | +0.12(+0.36%) |
May 10, 2004 | 33.59 | 34.16 | 33.28 | 34.16 | 1,122,056 | -1.18(-3.33%) |
May 07, 2004 | 36.16 | 36.46 | 35.01 | 35.34 | 1,454,278 | -1.12(-3.07%) |
May 06, 2004 | 36.78 | 36.78 | 35.98 | 36.46 | 702,029 | -0.97(-2.58%) |
May 05, 2004 | 37.58 | 37.61 | 37.22 | 37.43 | 273,440 | -0.07(-0.18%) |
May 04, 2004 | 37.05 | 37.68 | 37.05 | 37.50 | 427,962 | +0.37(+1.01%) |
May 03, 2004 | 36.88 | 37.23 | 36.88 | 37.12 | 648,468 | +0.34(+0.94%) |
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |