Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.33 | 33.45 | 33.02 | 33.27 | 1,711,917 | -0.07(-0.20%) |
Jun 29, 2004 | 33.65 | 33.65 | 33.31 | 33.34 | 1,208,341 | -0.32(-0.95%) |
Jun 28, 2004 | 34.02 | 34.02 | 33.35 | 33.65 | 1,124,213 | -0.37(-1.08%) |
Jun 25, 2004 | 34.02 | 34.30 | 33.74 | 34.02 | 944,859 | +0.00(+0.00%) |
Jun 24, 2004 | 33.94 | 34.19 | 33.81 | 34.02 | 937,222 | -0.19(-0.56%) |
Jun 23, 2004 | 34.19 | 34.36 | 33.60 | 34.22 | 1,638,051 | -0.88(-2.51%) |
Jun 22, 2004 | 35.41 | 35.53 | 34.96 | 35.10 | 571,235 | -0.30(-0.85%) |
Jun 21, 2004 | 35.66 | 35.82 | 35.36 | 35.40 | 645,101 | -0.19(-0.54%) |
Jun 18, 2004 | 35.17 | 35.64 | 35.15 | 35.59 | 643,788 | +0.42(+1.19%) |
Jun 17, 2004 | 35.14 | 35.20 | 34.92 | 35.17 | 331,142 | -0.02(-0.05%) |
Jun 16, 2004 | 34.86 | 35.31 | 34.82 | 35.19 | 552,978 | +0.28(+0.79%) |
Jun 15, 2004 | 34.90 | 34.99 | 34.74 | 34.91 | 728,036 | +0.06(+0.17%) |
Jun 14, 2004 | 35.15 | 35.15 | 34.73 | 34.85 | 420,879 | -0.34(-0.95%) |
Jun 10, 2004 | 34.94 | 35.38 | 34.94 | 35.19 | 538,181 | +0.22(+0.62%) |
Jun 09, 2004 | 35.15 | 35.36 | 34.97 | 34.97 | 447,131 | -0.10(-0.29%) |
Jun 08, 2004 | 34.82 | 35.18 | 34.82 | 35.07 | 383,647 | -0.02(-0.05%) |
Jun 07, 2004 | 35.06 | 35.18 | 34.99 | 35.09 | 414,673 | +0.23(+0.67%) |
Jun 04, 2004 | 34.69 | 35.03 | 34.64 | 34.85 | 286,870 | +0.19(+0.56%) |
Jun 03, 2004 | 34.78 | 35.01 | 34.63 | 34.66 | 387,943 | -0.16(-0.46%) |
Jun 02, 2004 | 34.94 | 35.02 | 34.18 | 34.82 | 487,584 | +0.00(+0.00%) |
Jun 01, 2004 | 34.65 | 35.07 | 34.56 | 34.82 | 561,927 | +0.16(+0.46%) |
May 28, 2004 | 34.23 | 34.69 | 34.06 | 34.66 | 543,312 | +0.44(+1.30%) |
May 27, 2004 | 34.43 | 34.68 | 33.69 | 34.22 | 907,509 | -0.14(-0.41%) |
May 26, 2004 | 34.19 | 34.47 | 34.02 | 34.36 | 516,104 | +0.17(+0.49%) |
May 25, 2004 | 33.44 | 34.34 | 33.38 | 34.19 | 814,670 | +0.68(+2.03%) |
May 24, 2004 | 33.49 | 33.78 | 33.24 | 33.51 | 656,915 | +0.05(+0.15%) |
May 21, 2004 | 33.53 | 33.53 | 32.96 | 33.46 | 442,716 | +0.37(+1.11%) |
May 20, 2004 | 32.95 | 33.26 | 32.82 | 33.09 | 377,681 | +0.17(+0.51%) |
May 19, 2004 | 33.44 | 33.49 | 32.93 | 32.93 | 465,747 | -0.28(-0.83%) |
May 18, 2004 | 33.02 | 33.48 | 32.98 | 33.20 | 522,668 | +0.37(+1.12%) |
May 17, 2004 | 32.71 | 33.09 | 32.27 | 32.83 | 453,098 | +0.13(+0.41%) |
May 14, 2004 | 32.99 | 33.24 | 32.68 | 32.70 | 424,459 | -0.24(-0.74%) |
May 13, 2004 | 32.40 | 33.09 | 32.35 | 32.94 | 688,060 | +0.56(+1.73%) |
May 12, 2004 | 32.48 | 32.77 | 31.94 | 32.38 | 685,435 | -0.13(-0.41%) |
May 11, 2004 | 32.60 | 32.85 | 32.30 | 32.51 | 540,329 | +0.19(+0.60%) |
May 10, 2004 | 32.85 | 33.11 | 31.86 | 32.32 | 729,468 | -0.70(-2.13%) |
May 07, 2004 | 33.44 | 33.51 | 32.78 | 33.03 | 543,431 | -0.41(-1.23%) |
May 06, 2004 | 33.66 | 33.70 | 33.22 | 33.44 | 419,924 | -0.22(-0.65%) |
May 05, 2004 | 33.61 | 33.73 | 33.56 | 33.65 | 470,878 | +0.03(+0.10%) |
May 04, 2004 | 33.52 | 33.69 | 33.43 | 33.62 | 661,449 | +0.13(+0.40%) |
May 03, 2004 | 33.27 | 33.60 | 33.08 | 33.49 | 779,706 | +0.18(+0.55%) |
Apr 30, 2004 | 33.48 | 33.52 | 33.18 | 33.30 | 487,465 | -0.19(-0.58%) |
Apr 29, 2004 | 33.50 | 33.59 | 33.35 | 33.50 | 554,887 | +0.03(+0.10%) |
Apr 28, 2004 | 33.60 | 33.69 | 33.32 | 33.46 | 706,317 | -0.13(-0.40%) |
Apr 27, 2004 | 33.94 | 34.20 | 33.55 | 33.60 | 798,918 | -0.34(-1.01%) |
Apr 26, 2004 | 33.77 | 34.14 | 33.73 | 33.94 | 584,481 | +0.09(+0.27%) |
Apr 23, 2004 | 34.53 | 34.53 | 33.69 | 33.85 | 907,748 | -0.70(-2.01%) |
Apr 22, 2004 | 34.07 | 34.99 | 32.62 | 34.54 | 2,247,592 | +0.47(+1.38%) |
Apr 21, 2004 | 33.39 | 34.33 | 33.32 | 34.07 | 812,760 | +0.80(+2.39%) |
Apr 20, 2004 | 33.43 | 33.65 | 33.28 | 33.28 | 648,203 | -0.01(-0.03%) |
Apr 19, 2004 | 32.85 | 33.44 | 32.71 | 33.29 | 444,983 | +0.52(+1.59%) |
Apr 16, 2004 | 32.87 | 33.03 | 32.25 | 32.77 | 797,486 | -0.10(-0.31%) |
Apr 15, 2004 | 33.27 | 33.35 | 32.75 | 32.87 | 758,107 | -0.23(-0.71%) |
Apr 14, 2004 | 33.14 | 33.47 | 32.89 | 33.10 | 585,674 | -0.11(-0.33%) |
Apr 13, 2004 | 33.48 | 33.59 | 33.17 | 33.21 | 530,185 | -0.18(-0.55%) |
Apr 12, 2004 | 32.99 | 33.51 | 32.99 | 33.39 | 347,132 | +0.40(+1.22%) |
Apr 08, 2004 | 32.94 | 33.03 | 32.79 | 32.99 | 464,196 | +0.05(+0.15%) |
Apr 07, 2004 | 33.14 | 33.15 | 32.84 | 32.94 | 579,946 | -0.23(-0.71%) |
Apr 06, 2004 | 33.02 | 33.24 | 32.92 | 33.18 | 384,005 | +0.09(+0.28%) |
Apr 05, 2004 | 32.93 | 33.10 | 32.72 | 33.08 | 683,883 | +0.23(+0.71%) |
Apr 02, 2004 | 33.02 | 33.03 | 32.68 | 32.85 | 595,340 | +0.04(+0.13%) |