Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.05 | 38.20 | 37.47 | 37.57 | 337,250 | -0.42(-1.09%) |
Jun 29, 2004 | 37.79 | 38.10 | 37.48 | 37.98 | 276,243 | +0.20(+0.54%) |
Jun 28, 2004 | 38.09 | 38.09 | 37.42 | 37.78 | 314,004 | -0.36(-0.93%) |
Jun 25, 2004 | 37.80 | 38.13 | 37.05 | 38.13 | 372,179 | +0.37(+0.99%) |
Jun 24, 2004 | 37.97 | 38.19 | 37.61 | 37.76 | 231,520 | -0.14(-0.36%) |
Jun 23, 2004 | 37.29 | 37.92 | 37.08 | 37.90 | 139,124 | +0.61(+1.64%) |
Jun 22, 2004 | 37.40 | 37.48 | 36.65 | 37.29 | 196,591 | -0.18(-0.48%) |
Jun 21, 2004 | 37.58 | 37.63 | 37.13 | 37.47 | 131,572 | -0.06(-0.16%) |
Jun 18, 2004 | 36.80 | 37.58 | 36.80 | 37.52 | 222,906 | +0.39(+1.05%) |
Jun 17, 2004 | 36.57 | 37.19 | 36.44 | 37.13 | 161,663 | +0.47(+1.27%) |
Jun 16, 2004 | 36.74 | 37.37 | 36.52 | 36.67 | 203,200 | -0.05(-0.14%) |
Jun 15, 2004 | 36.65 | 37.12 | 36.57 | 36.72 | 153,993 | +0.15(+0.42%) |
Jun 14, 2004 | 37.27 | 37.30 | 36.57 | 36.57 | 169,923 | -0.70(-1.89%) |
Jun 10, 2004 | 37.29 | 37.41 | 36.95 | 37.27 | 129,920 | +0.11(+0.30%) |
Jun 09, 2004 | 37.02 | 37.71 | 37.02 | 37.16 | 320,258 | +0.19(+0.53%) |
Jun 08, 2004 | 36.65 | 36.97 | 36.36 | 36.97 | 280,727 | +0.12(+0.32%) |
Jun 07, 2004 | 36.53 | 37.25 | 36.25 | 36.85 | 199,069 | +0.29(+0.79%) |
Jun 04, 2004 | 36.74 | 36.79 | 36.41 | 36.56 | 184,083 | +0.03(+0.07%) |
Jun 03, 2004 | 36.65 | 36.80 | 36.32 | 36.53 | 209,690 | -0.14(-0.37%) |
Jun 02, 2004 | 36.60 | 36.76 | 36.14 | 36.67 | 92,513 | +0.15(+0.42%) |
Jun 01, 2004 | 36.34 | 36.69 | 36.14 | 36.52 | 217,596 | +0.22(+0.61%) |
May 28, 2004 | 36.49 | 36.78 | 36.25 | 36.30 | 160,483 | -0.42(-1.13%) |
May 27, 2004 | 36.59 | 36.74 | 36.04 | 36.71 | 169,687 | +0.24(+0.65%) |
May 26, 2004 | 36.57 | 36.57 | 35.88 | 36.47 | 111,512 | -0.03(-0.09%) |
May 25, 2004 | 35.76 | 36.59 | 35.73 | 36.51 | 241,078 | +0.63(+1.75%) |
May 24, 2004 | 35.38 | 35.91 | 35.38 | 35.88 | 178,891 | +0.56(+1.58%) |
May 21, 2004 | 35.51 | 35.56 | 35.23 | 35.32 | 120,244 | -0.09(-0.26%) |
May 20, 2004 | 35.41 | 35.71 | 35.18 | 35.41 | 87,439 | +0.07(+0.19%) |
May 19, 2004 | 35.66 | 36.01 | 35.21 | 35.35 | 238,718 | -0.14(-0.41%) |
May 18, 2004 | 35.29 | 35.58 | 35.17 | 35.49 | 84,489 | +0.19(+0.53%) |
May 17, 2004 | 35.59 | 35.77 | 35.13 | 35.30 | 271,405 | -0.44(-1.23%) |
May 14, 2004 | 35.59 | 35.82 | 35.38 | 35.75 | 296,067 | +0.03(+0.07%) |
May 13, 2004 | 35.57 | 35.80 | 35.39 | 35.72 | 280,727 | +0.14(+0.40%) |
May 12, 2004 | 35.66 | 35.66 | 35.01 | 35.58 | 204,734 | -0.04(-0.12%) |
May 11, 2004 | 35.64 | 36.10 | 35.36 | 35.62 | 242,022 | +0.06(+0.17%) |
May 10, 2004 | 35.68 | 36.24 | 35.36 | 35.56 | 482,747 | -0.01(-0.02%) |
May 07, 2004 | 36.74 | 37.19 | 35.56 | 35.57 | 399,673 | -1.31(-3.56%) |
May 06, 2004 | 36.76 | 37.34 | 36.30 | 36.88 | 473,897 | +0.11(+0.30%) |
May 05, 2004 | 37.02 | 37.19 | 36.44 | 36.77 | 337,958 | -0.30(-0.82%) |
May 04, 2004 | 37.10 | 37.33 | 36.69 | 37.08 | 308,458 | -0.45(-1.20%) |
May 03, 2004 | 36.61 | 37.52 | 36.19 | 37.52 | 437,552 | +0.87(+2.38%) |
Apr 30, 2004 | 37.10 | 37.14 | 36.51 | 36.65 | 223,378 | -0.45(-1.21%) |
Apr 29, 2004 | 37.75 | 38.08 | 36.66 | 37.10 | 259,605 | -0.53(-1.40%) |
Apr 28, 2004 | 38.18 | 38.22 | 37.54 | 37.63 | 205,324 | -0.59(-1.55%) |
Apr 27, 2004 | 37.75 | 38.29 | 37.73 | 38.22 | 181,959 | +0.58(+1.53%) |
Apr 26, 2004 | 38.05 | 38.46 | 37.58 | 37.64 | 231,284 | -0.41(-1.07%) |
Apr 23, 2004 | 37.71 | 38.19 | 37.67 | 38.05 | 239,544 | +0.08(+0.22%) |
Apr 22, 2004 | 37.71 | 38.07 | 37.53 | 37.97 | 389,171 | +0.28(+0.74%) |
Apr 21, 2004 | 37.41 | 37.69 | 37.21 | 37.69 | 237,420 | +0.29(+0.77%) |
Apr 20, 2004 | 37.63 | 37.93 | 37.40 | 37.40 | 247,568 | -0.27(-0.72%) |
Apr 19, 2004 | 37.69 | 37.74 | 37.43 | 37.67 | 208,510 | -0.02(-0.05%) |
Apr 16, 2004 | 37.76 | 37.92 | 37.58 | 37.69 | 358,255 | +0.01(+0.02%) |
Apr 15, 2004 | 37.96 | 38.22 | 37.67 | 37.68 | 237,420 | -0.19(-0.51%) |
Apr 14, 2004 | 37.59 | 38.12 | 37.01 | 37.87 | 372,179 | +0.28(+0.74%) |
Apr 13, 2004 | 38.69 | 38.77 | 37.56 | 37.59 | 334,064 | -0.96(-2.48%) |
Apr 12, 2004 | 38.64 | 38.77 | 38.48 | 38.55 | 103,960 | -0.19(-0.48%) |
Apr 08, 2004 | 39.55 | 39.55 | 38.73 | 38.74 | 245,326 | -0.64(-1.64%) |
Apr 07, 2004 | 39.53 | 39.59 | 39.13 | 39.38 | 157,887 | -0.15(-0.39%) |
Apr 06, 2004 | 39.91 | 40.08 | 39.39 | 39.53 | 152,577 | -0.37(-0.93%) |
Apr 05, 2004 | 39.53 | 39.91 | 39.13 | 39.91 | 167,563 | +0.37(+0.94%) |
Apr 02, 2004 | 40.15 | 40.18 | 39.47 | 39.53 | 176,295 | -0.41(-1.02%) |