Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,438 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.49 | 41.56 | 42.37 | 97,989 | +0.81(+1.95%) |
Jun 28, 2004 | 42.15 | 42.15 | 41.36 | 41.56 | 88,741 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,033 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.44 | 41.50 | 121,287 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,511 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,179 | +0.27(+0.67%) |
Jun 21, 2004 | 40.91 | 41.10 | 40.75 | 40.85 | 61,228 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,277 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,062 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,989 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.57 | 40.87 | 118,009 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,579 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,682 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,404 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,555 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.74 | 39.79 | 40.71 | 144,350 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,828 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,106 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.21 | 39.70 | 39.98 | 119,179 | -0.09(-0.23%) |
Jun 01, 2004 | 39.80 | 40.15 | 39.46 | 40.07 | 119,296 | +0.38(+0.95%) |
May 28, 2004 | 40.03 | 40.10 | 39.68 | 39.69 | 115,082 | -0.33(-0.83%) |
May 27, 2004 | 39.63 | 40.33 | 39.55 | 40.03 | 199,725 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,940 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,730 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,848 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,711 | -0.05(-0.13%) |
May 20, 2004 | 38.69 | 38.92 | 38.62 | 38.90 | 306,027 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.16 | 38.56 | 38.70 | 312,935 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,716 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.87 | 149,501 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.57 | 38.16 | 38.44 | 126,087 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,038 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,769 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,082 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,501 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.86 | 38.86 | 179,823 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,282 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.62 | 40.05 | 149,501 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.39 | 39.64 | 39.79 | 160,857 | -0.33(-0.83%) |
May 03, 2004 | 38.99 | 40.16 | 38.86 | 40.12 | 421,695 | +1.13(+2.89%) |
Apr 30, 2004 | 39.38 | 39.46 | 38.19 | 38.99 | 738,962 | -0.25(-0.63%) |
Apr 29, 2004 | 40.96 | 40.97 | 38.35 | 39.24 | 443,002 | -1.72(-4.19%) |
Apr 28, 2004 | 42.20 | 42.20 | 40.74 | 40.96 | 236,720 | -1.32(-3.11%) |
Apr 27, 2004 | 42.28 | 42.71 | 42.21 | 42.27 | 121,404 | +0.08(+0.18%) |
Apr 26, 2004 | 42.57 | 42.76 | 41.91 | 42.20 | 252,057 | -0.29(-0.68%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.11 | 42.49 | 237,072 | -0.42(-0.98%) |
Apr 22, 2004 | 42.15 | 43.20 | 42.15 | 42.91 | 163,667 | +0.85(+2.03%) |
Apr 21, 2004 | 42.20 | 42.20 | 41.77 | 42.05 | 115,784 | +0.07(+0.16%) |
Apr 20, 2004 | 41.69 | 42.86 | 41.69 | 41.98 | 243,628 | +0.29(+0.70%) |
Apr 19, 2004 | 41.68 | 41.75 | 41.23 | 41.69 | 74,692 | +0.00(+0.00%) |
Apr 16, 2004 | 41.56 | 41.90 | 41.00 | 41.69 | 115,667 | +0.21(+0.49%) |
Apr 15, 2004 | 41.51 | 42.54 | 41.43 | 41.49 | 253,930 | +0.17(+0.41%) |
Apr 14, 2004 | 41.00 | 41.51 | 40.87 | 41.32 | 168,818 | +0.44(+1.07%) |
Apr 13, 2004 | 42.76 | 42.78 | 40.83 | 40.88 | 274,418 | -1.79(-4.20%) |
Apr 12, 2004 | 42.62 | 43.05 | 42.60 | 42.67 | 72,585 | +0.14(+0.32%) |
Apr 08, 2004 | 43.09 | 43.15 | 42.40 | 42.54 | 88,272 | -0.54(-1.25%) |
Apr 07, 2004 | 43.02 | 43.32 | 42.68 | 43.08 | 97,989 | +0.03(+0.06%) |
Apr 06, 2004 | 43.31 | 43.35 | 42.88 | 43.05 | 239,530 | -0.44(-1.02%) |
Apr 05, 2004 | 43.05 | 43.52 | 43.02 | 43.49 | 74,809 | +0.53(+1.23%) |
Apr 02, 2004 | 42.55 | 43.35 | 42.54 | 42.96 | 94,360 | +0.62(+1.47%) |