Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.01 | 43.11 | 42.01 | 43.04 | 155,226 | +1.16(+2.78%) |
Jun 29, 2004 | 40.71 | 42.27 | 40.66 | 41.88 | 193,357 | +1.10(+2.69%) |
Jun 28, 2004 | 40.90 | 41.29 | 40.24 | 40.78 | 72,418 | -0.06(-0.14%) |
Jun 25, 2004 | 40.71 | 41.06 | 40.38 | 40.84 | 253,723 | +0.13(+0.31%) |
Jun 24, 2004 | 40.90 | 40.90 | 40.42 | 40.71 | 84,678 | -0.12(-0.28%) |
Jun 23, 2004 | 40.04 | 40.83 | 40.02 | 40.83 | 84,782 | +0.77(+1.92%) |
Jun 22, 2004 | 39.58 | 40.43 | 39.58 | 40.06 | 125,407 | +0.48(+1.22%) |
Jun 21, 2004 | 39.75 | 40.08 | 39.56 | 39.58 | 192,837 | -0.13(-0.32%) |
Jun 18, 2004 | 39.59 | 40.81 | 39.59 | 39.70 | 256,736 | +0.12(+0.29%) |
Jun 17, 2004 | 39.77 | 39.86 | 39.36 | 39.59 | 74,288 | -0.18(-0.46%) |
Jun 16, 2004 | 39.89 | 39.90 | 39.47 | 39.77 | 69,405 | -0.03(-0.07%) |
Jun 15, 2004 | 39.85 | 40.57 | 39.70 | 39.80 | 58,391 | +0.05(+0.12%) |
Jun 14, 2004 | 40.49 | 40.49 | 39.70 | 39.75 | 113,354 | -0.75(-1.85%) |
Jun 10, 2004 | 40.62 | 40.83 | 39.94 | 40.50 | 99,328 | -0.16(-0.40%) |
Jun 09, 2004 | 40.42 | 41.03 | 40.42 | 40.66 | 103,588 | +0.19(+0.48%) |
Jun 08, 2004 | 40.52 | 40.62 | 40.39 | 40.47 | 95,691 | -0.05(-0.12%) |
Jun 07, 2004 | 39.65 | 40.72 | 39.56 | 40.52 | 84,678 | +1.03(+2.61%) |
Jun 04, 2004 | 39.36 | 40.04 | 39.03 | 39.49 | 95,068 | +0.27(+0.69%) |
Jun 03, 2004 | 39.56 | 39.70 | 38.93 | 39.22 | 100,471 | -0.42(-1.07%) |
Jun 02, 2004 | 39.66 | 39.89 | 39.42 | 39.64 | 133,718 | -0.01(-0.02%) |
Jun 01, 2004 | 39.91 | 39.97 | 39.46 | 39.65 | 111,900 | -0.26(-0.65%) |
May 28, 2004 | 39.94 | 40.33 | 39.81 | 39.91 | 83,223 | -0.23(-0.58%) |
May 27, 2004 | 39.96 | 40.23 | 39.75 | 40.14 | 71,898 | +0.17(+0.43%) |
May 26, 2004 | 39.89 | 39.99 | 39.42 | 39.97 | 91,535 | +0.02(+0.05%) |
May 25, 2004 | 39.17 | 39.95 | 39.17 | 39.95 | 135,485 | +0.78(+1.99%) |
May 24, 2004 | 39.03 | 39.46 | 38.98 | 39.17 | 205,202 | +0.24(+0.62%) |
May 21, 2004 | 38.55 | 38.98 | 38.22 | 38.93 | 175,798 | +0.54(+1.40%) |
May 20, 2004 | 38.26 | 38.53 | 38.24 | 38.39 | 101,302 | +0.13(+0.35%) |
May 19, 2004 | 38.21 | 38.50 | 38.02 | 38.26 | 136,628 | +0.19(+0.51%) |
May 18, 2004 | 37.96 | 38.07 | 37.74 | 38.07 | 70,859 | +0.20(+0.53%) |
May 17, 2004 | 38.52 | 38.52 | 37.64 | 37.86 | 135,589 | -0.65(-1.70%) |
May 14, 2004 | 38.77 | 38.95 | 38.35 | 38.52 | 90,496 | -0.24(-0.62%) |
May 13, 2004 | 39.49 | 39.58 | 38.75 | 38.76 | 162,395 | -0.73(-1.85%) |
May 12, 2004 | 39.32 | 39.60 | 38.74 | 39.49 | 272,840 | +0.15(+0.39%) |
May 11, 2004 | 38.59 | 39.34 | 38.59 | 39.34 | 232,319 | +0.77(+2.00%) |
May 10, 2004 | 38.02 | 38.73 | 37.82 | 38.57 | 251,852 | +0.45(+1.19%) |
May 07, 2004 | 38.59 | 38.88 | 38.11 | 38.11 | 271,593 | -0.58(-1.49%) |
May 06, 2004 | 39.02 | 39.02 | 38.50 | 38.69 | 183,383 | -0.47(-1.20%) |
May 05, 2004 | 39.17 | 39.27 | 38.98 | 39.16 | 125,614 | +0.09(+0.22%) |
May 04, 2004 | 39.12 | 39.32 | 38.79 | 39.08 | 191,591 | -0.10(-0.25%) |
May 03, 2004 | 38.43 | 39.27 | 38.42 | 39.17 | 240,112 | +0.84(+2.18%) |
Apr 30, 2004 | 38.58 | 39.09 | 38.34 | 38.34 | 180,473 | -0.24(-0.62%) |
Apr 29, 2004 | 39.16 | 39.46 | 38.49 | 38.58 | 249,047 | -0.60(-1.52%) |
Apr 28, 2004 | 40.28 | 40.28 | 39.12 | 39.17 | 379,649 | -1.15(-2.86%) |
Apr 27, 2004 | 41.15 | 41.19 | 40.29 | 40.33 | 196,474 | -0.87(-2.10%) |
Apr 26, 2004 | 42.14 | 42.32 | 41.15 | 41.19 | 174,967 | -0.90(-2.15%) |
Apr 23, 2004 | 42.30 | 42.30 | 41.50 | 42.10 | 56,105 | -0.15(-0.36%) |
Apr 22, 2004 | 42.20 | 42.32 | 41.79 | 42.25 | 128,004 | -0.03(-0.07%) |
Apr 21, 2004 | 41.75 | 42.30 | 41.46 | 42.28 | 187,019 | +0.68(+1.64%) |
Apr 20, 2004 | 41.87 | 42.30 | 41.08 | 41.60 | 215,903 | -0.13(-0.30%) |
Apr 19, 2004 | 42.35 | 42.35 | 41.53 | 41.72 | 198,968 | -0.64(-1.52%) |
Apr 16, 2004 | 41.79 | 42.37 | 41.68 | 42.37 | 195,331 | +0.58(+1.38%) |
Apr 15, 2004 | 42.35 | 42.44 | 41.69 | 41.79 | 340,271 | -1.45(-3.36%) |
Apr 14, 2004 | 42.73 | 44.03 | 42.64 | 43.24 | 105,562 | +0.30(+0.69%) |
Apr 13, 2004 | 44.27 | 44.27 | 42.95 | 42.95 | 82,392 | -1.28(-2.89%) |
Apr 12, 2004 | 43.98 | 44.23 | 43.80 | 44.23 | 92,055 | +0.34(+0.77%) |
Apr 08, 2004 | 44.49 | 44.75 | 43.79 | 43.89 | 60,989 | -0.45(-1.02%) |
Apr 07, 2004 | 44.71 | 44.72 | 43.96 | 44.34 | 99,743 | -0.41(-0.92%) |
Apr 06, 2004 | 44.56 | 45.02 | 44.47 | 44.75 | 114,393 | +0.07(+0.15%) |
Apr 05, 2004 | 44.32 | 44.69 | 44.27 | 44.69 | 92,782 | +0.43(+0.98%) |
Apr 02, 2004 | 43.56 | 44.61 | 43.56 | 44.25 | 153,148 | +0.89(+2.04%) |