Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.72 | 32.95 | 32.58 | 32.95 | 667,719 | +0.24(+0.72%) |
Jun 29, 2004 | 32.83 | 32.95 | 32.50 | 32.71 | 789,592 | -0.12(-0.36%) |
Jun 28, 2004 | 33.64 | 33.69 | 32.70 | 32.83 | 689,804 | -0.82(-2.43%) |
Jun 25, 2004 | 33.31 | 33.65 | 33.27 | 33.65 | 539,868 | +0.38(+1.16%) |
Jun 24, 2004 | 33.17 | 33.50 | 32.90 | 33.27 | 430,557 | +0.10(+0.30%) |
Jun 23, 2004 | 32.65 | 33.17 | 32.48 | 33.17 | 372,407 | +0.51(+1.57%) |
Jun 22, 2004 | 32.61 | 32.72 | 32.38 | 32.65 | 1,033,744 | +0.04(+0.12%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.61 | 32.61 | 481,920 | -0.55(-1.67%) |
Jun 18, 2004 | 33.03 | 33.34 | 33.03 | 33.17 | 300,073 | +0.08(+0.24%) |
Jun 17, 2004 | 32.91 | 33.17 | 32.67 | 33.09 | 418,400 | +0.08(+0.24%) |
Jun 16, 2004 | 33.04 | 33.16 | 32.96 | 33.01 | 388,413 | -0.06(-0.18%) |
Jun 15, 2004 | 32.87 | 33.25 | 32.86 | 33.07 | 513,326 | +0.39(+1.21%) |
Jun 14, 2004 | 32.71 | 32.97 | 32.54 | 32.67 | 581,101 | -0.24(-0.72%) |
Jun 10, 2004 | 32.77 | 32.97 | 32.30 | 32.91 | 1,698,728 | +0.37(+1.12%) |
Jun 09, 2004 | 33.31 | 33.31 | 32.43 | 32.54 | 1,245,173 | -0.82(-2.46%) |
Jun 08, 2004 | 33.73 | 33.81 | 33.09 | 33.36 | 823,631 | -0.46(-1.37%) |
Jun 07, 2004 | 33.69 | 33.86 | 33.49 | 33.83 | 825,658 | +0.14(+0.41%) |
Jun 04, 2004 | 33.31 | 33.71 | 33.27 | 33.69 | 521,836 | +0.47(+1.43%) |
Jun 03, 2004 | 34.05 | 34.05 | 33.06 | 33.22 | 985,015 | -1.43(-4.13%) |
Jun 02, 2004 | 34.35 | 34.65 | 34.06 | 34.65 | 582,418 | +0.41(+1.21%) |
Jun 01, 2004 | 34.10 | 34.40 | 33.98 | 34.23 | 571,375 | -0.07(-0.20%) |
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |
May 03, 2004 | 33.28 | 33.76 | 32.91 | 33.63 | 914,606 | +0.35(+1.04%) |
Apr 30, 2004 | 32.08 | 33.61 | 31.98 | 33.28 | 4,351,674 | -2.45(-6.85%) |
Apr 29, 2004 | 35.84 | 36.00 | 35.16 | 35.73 | 848,452 | -0.11(-0.30%) |
Apr 28, 2004 | 35.75 | 36.18 | 35.61 | 35.84 | 661,539 | +0.09(+0.25%) |
Apr 27, 2004 | 35.24 | 35.86 | 35.19 | 35.75 | 983,292 | +0.46(+1.31%) |
Apr 26, 2004 | 36.23 | 36.37 | 35.16 | 35.29 | 735,392 | -1.11(-3.04%) |
Apr 23, 2004 | 36.37 | 36.59 | 35.68 | 36.39 | 462,773 | -0.02(-0.05%) |
Apr 22, 2004 | 36.07 | 36.48 | 35.93 | 36.41 | 386,590 | +0.35(+0.96%) |
Apr 21, 2004 | 35.94 | 36.21 | 35.74 | 36.07 | 545,744 | +0.14(+0.38%) |
Apr 20, 2004 | 35.72 | 36.30 | 35.72 | 35.93 | 714,118 | +0.21(+0.58%) |
Apr 19, 2004 | 35.52 | 36.10 | 35.40 | 35.72 | 645,532 | +0.01(+0.03%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.67 | 35.71 | 963,031 | +0.97(+2.78%) |
Apr 15, 2004 | 34.69 | 34.84 | 34.55 | 34.75 | 640,366 | +0.06(+0.17%) |
Apr 14, 2004 | 34.65 | 35.07 | 34.10 | 34.69 | 1,147,918 | -0.79(-2.23%) |
Apr 13, 2004 | 36.01 | 36.03 | 35.44 | 35.48 | 323,374 | -0.36(-0.99%) |
Apr 12, 2004 | 35.81 | 36.02 | 35.68 | 35.83 | 223,282 | +0.04(+0.11%) |
Apr 08, 2004 | 36.03 | 36.13 | 35.64 | 35.79 | 461,051 | -0.27(-0.74%) |
Apr 07, 2004 | 36.13 | 36.27 | 35.57 | 36.06 | 555,166 | -0.07(-0.19%) |
Apr 06, 2004 | 36.42 | 36.78 | 36.08 | 36.13 | 366,430 | -0.39(-1.08%) |
Apr 05, 2004 | 36.03 | 36.59 | 36.03 | 36.52 | 478,679 | +0.51(+1.43%) |
Apr 02, 2004 | 36.77 | 36.85 | 35.54 | 36.01 | 599,437 | -0.12(-0.33%) |