Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 40.57 | 40.76 | 40.40 | 40.65 | 669,704 | +0.16(+0.40%) |
Jun 29, 2004 | 40.37 | 40.54 | 40.31 | 40.49 | 166,206 | +0.17(+0.43%) |
Jun 28, 2004 | 40.68 | 40.70 | 40.29 | 40.32 | 726,100 | -0.35(-0.87%) |
Jun 25, 2004 | 40.70 | 40.86 | 40.54 | 40.67 | 213,925 | -0.04(-0.11%) |
Jun 24, 2004 | 40.79 | 40.85 | 40.65 | 40.71 | 423,242 | -0.08(-0.19%) |
Jun 23, 2004 | 40.36 | 40.81 | 40.30 | 40.79 | 124,722 | +0.42(+1.03%) |
Jun 22, 2004 | 40.20 | 40.42 | 40.07 | 40.37 | 426,224 | +0.11(+0.27%) |
Jun 21, 2004 | 40.44 | 40.50 | 40.25 | 40.27 | 177,322 | -0.10(-0.25%) |
Jun 18, 2004 | 40.29 | 40.57 | 40.22 | 40.37 | 1,124,940 | +0.01(+0.03%) |
Jun 17, 2004 | 40.32 | 40.36 | 40.11 | 40.36 | 209,587 | -0.01(-0.03%) |
Jun 16, 2004 | 40.42 | 40.42 | 40.24 | 40.37 | 186,812 | +0.03(+0.07%) |
Jun 15, 2004 | 40.20 | 40.50 | 40.19 | 40.34 | 191,692 | +0.33(+0.82%) |
Jun 14, 2004 | 40.31 | 40.31 | 39.94 | 40.01 | 828,318 | -0.42(-1.03%) |
Jun 10, 2004 | 40.40 | 40.46 | 40.35 | 40.43 | 476,384 | +0.09(+0.23%) |
Jun 09, 2004 | 40.64 | 40.64 | 40.29 | 40.33 | 274,389 | -0.36(-0.89%) |
Jun 08, 2004 | 40.61 | 40.72 | 40.52 | 40.70 | 612,223 | +0.05(+0.13%) |
Jun 07, 2004 | 40.28 | 40.66 | 40.23 | 40.64 | 281,709 | +0.60(+1.49%) |
Jun 04, 2004 | 40.13 | 40.26 | 39.97 | 40.05 | 200,097 | +0.24(+0.60%) |
Jun 03, 2004 | 40.11 | 40.11 | 39.81 | 39.81 | 167,561 | -0.32(-0.80%) |
Jun 02, 2004 | 40.10 | 40.25 | 39.93 | 40.13 | 568,842 | +0.11(+0.28%) |
Jun 01, 2004 | 39.94 | 40.05 | 39.74 | 40.02 | 262,187 | +0.04(+0.09%) |
May 28, 2004 | 40.00 | 40.01 | 39.85 | 39.98 | 243,208 | +0.04(+0.09%) |
May 27, 2004 | 40.00 | 40.07 | 39.71 | 39.94 | 598,124 | +0.18(+0.46%) |
May 26, 2004 | 39.63 | 39.81 | 39.54 | 39.76 | 303,400 | +0.08(+0.20%) |
May 25, 2004 | 38.91 | 39.68 | 38.86 | 39.68 | 1,300,907 | +0.66(+1.69%) |
May 24, 2004 | 39.13 | 39.19 | 38.86 | 39.02 | 589,990 | +0.15(+0.38%) |
May 21, 2004 | 38.91 | 39.05 | 38.73 | 38.87 | 235,887 | +0.15(+0.38%) |
May 20, 2004 | 38.65 | 38.81 | 38.53 | 38.72 | 196,573 | +0.01(+0.04%) |
May 19, 2004 | 39.09 | 39.32 | 38.64 | 38.71 | 626,865 | -0.05(-0.13%) |
May 18, 2004 | 38.56 | 38.82 | 38.56 | 38.76 | 546,066 | +0.31(+0.80%) |
May 17, 2004 | 38.43 | 38.65 | 38.28 | 38.45 | 2,036,498 | -0.44(-1.14%) |
May 14, 2004 | 38.95 | 39.13 | 38.62 | 38.90 | 262,187 | -0.01(-0.04%) |
May 13, 2004 | 38.80 | 39.17 | 38.80 | 38.91 | 1,008,894 | -0.11(-0.28%) |
May 12, 2004 | 38.84 | 39.02 | 38.23 | 39.02 | 420,531 | +0.14(+0.36%) |
May 11, 2004 | 38.73 | 38.95 | 38.65 | 38.88 | 472,589 | +0.34(+0.87%) |
May 10, 2004 | 38.63 | 38.82 | 38.28 | 38.55 | 1,694,867 | -0.54(-1.39%) |
May 07, 2004 | 39.56 | 39.76 | 39.02 | 39.09 | 368,201 | -0.55(-1.40%) |
May 06, 2004 | 39.79 | 39.80 | 39.35 | 39.64 | 238,870 | -0.39(-0.99%) |
May 05, 2004 | 39.94 | 40.09 | 39.80 | 40.04 | 177,593 | +0.17(+0.42%) |
May 04, 2004 | 39.89 | 40.16 | 39.65 | 39.87 | 151,564 | +0.04(+0.10%) |
May 03, 2004 | 39.70 | 39.87 | 39.24 | 39.83 | 873,327 | +0.42(+1.07%) |
Apr 30, 2004 | 39.67 | 39.90 | 39.24 | 39.41 | 437,612 | -0.32(-0.81%) |
Apr 29, 2004 | 40.02 | 40.29 | 39.49 | 39.73 | 296,079 | -0.38(-0.95%) |
Apr 28, 2004 | 40.56 | 40.56 | 40.06 | 40.11 | 249,444 | -0.57(-1.41%) |
Apr 27, 2004 | 40.57 | 40.94 | 40.57 | 40.68 | 222,873 | +0.09(+0.23%) |
Apr 26, 2004 | 40.81 | 40.94 | 40.50 | 40.59 | 332,140 | -0.17(-0.43%) |
Apr 23, 2004 | 40.84 | 40.84 | 40.49 | 40.76 | 260,018 | -0.00(-0.01%) |
Apr 22, 2004 | 40.07 | 40.82 | 40.07 | 40.77 | 487,772 | +0.64(+1.59%) |
Apr 21, 2004 | 39.99 | 40.18 | 39.84 | 40.13 | 245,919 | +0.26(+0.65%) |
Apr 20, 2004 | 40.57 | 40.70 | 39.87 | 39.87 | 228,024 | -0.65(-1.59%) |
Apr 19, 2004 | 40.41 | 40.55 | 40.26 | 40.51 | 180,305 | +0.05(+0.12%) |
Apr 16, 2004 | 40.32 | 40.56 | 40.15 | 40.47 | 248,360 | +0.19(+0.48%) |
Apr 15, 2004 | 40.46 | 40.47 | 39.98 | 40.28 | 312,890 | +0.02(+0.05%) |
Apr 14, 2004 | 40.07 | 40.47 | 40.01 | 40.26 | 1,076,949 | -0.13(-0.33%) |
Apr 13, 2004 | 41.09 | 41.09 | 40.28 | 40.39 | 991,813 | -0.55(-1.34%) |
Apr 12, 2004 | 40.96 | 41.05 | 40.87 | 40.94 | 1,069,629 | +0.13(+0.32%) |
Apr 08, 2004 | 40.99 | 41.16 | 40.58 | 40.81 | 268,424 | -0.06(-0.14%) |
Apr 07, 2004 | 40.95 | 41.04 | 40.72 | 40.87 | 213,383 | -0.17(-0.41%) |
Apr 06, 2004 | 41.15 | 41.15 | 40.88 | 41.04 | 310,178 | -0.11(-0.27%) |
Apr 05, 2004 | 40.92 | 41.18 | 40.87 | 41.15 | 996,693 | +0.27(+0.66%) |
Apr 02, 2004 | 40.85 | 41.00 | 40.73 | 40.88 | 497,533 | +0.37(+0.91%) |