Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 39.85 | 40.68 | 39.85 | 40.44 | 708,400 | +0.77(+1.94%) |
Jun 29, 2004 | 38.31 | 39.70 | 38.31 | 39.67 | 562,700 | +1.37(+3.58%) |
Jun 28, 2004 | 38.25 | 38.70 | 37.98 | 38.30 | 369,000 | +0.05(+0.13%) |
Jun 25, 2004 | 37.85 | 38.30 | 37.83 | 38.25 | 426,600 | +0.43(+1.14%) |
Jun 24, 2004 | 38.30 | 38.35 | 37.82 | 37.82 | 232,800 | -0.53(-1.38%) |
Jun 23, 2004 | 37.86 | 38.39 | 37.80 | 38.35 | 548,900 | +0.50(+1.32%) |
Jun 22, 2004 | 37.54 | 37.92 | 37.42 | 37.85 | 322,800 | +0.30(+0.80%) |
Jun 21, 2004 | 37.48 | 37.73 | 37.40 | 37.55 | 315,400 | +0.02(+0.05%) |
Jun 18, 2004 | 37.55 | 37.96 | 37.39 | 37.53 | 371,500 | -0.02(-0.05%) |
Jun 17, 2004 | 38.05 | 38.05 | 37.20 | 37.55 | 264,200 | -0.49(-1.29%) |
Jun 16, 2004 | 38.25 | 38.25 | 37.79 | 38.04 | 140,400 | +0.04(+0.11%) |
Jun 15, 2004 | 37.78 | 38.22 | 37.65 | 38.00 | 263,900 | +0.26(+0.69%) |
Jun 14, 2004 | 37.86 | 38.34 | 37.69 | 37.74 | 315,400 | -0.42(-1.10%) |
Jun 10, 2004 | 38.05 | 38.41 | 37.55 | 38.16 | 468,800 | -0.40(-1.04%) |
Jun 09, 2004 | 39.10 | 39.75 | 38.34 | 38.56 | 427,800 | -0.62(-1.58%) |
Jun 08, 2004 | 38.50 | 39.49 | 38.48 | 39.18 | 337,800 | +0.60(+1.56%) |
Jun 07, 2004 | 38.20 | 38.65 | 38.00 | 38.58 | 512,600 | +0.47(+1.23%) |
Jun 04, 2004 | 37.70 | 38.15 | 37.20 | 38.11 | 587,700 | +0.47(+1.25%) |
Jun 03, 2004 | 38.47 | 38.47 | 37.64 | 37.64 | 453,600 | -0.83(-2.16%) |
Jun 02, 2004 | 38.15 | 38.49 | 37.65 | 38.47 | 560,600 | +0.24(+0.63%) |
Jun 01, 2004 | 37.13 | 39.15 | 37.13 | 38.23 | 826,200 | +1.09(+2.93%) |
May 28, 2004 | 37.35 | 37.35 | 36.09 | 37.14 | 1,656,400 | -0.34(-0.91%) |
May 27, 2004 | 42.42 | 42.42 | 37.01 | 37.48 | 2,632,300 | -4.94(-11.65%) |
May 26, 2004 | 42.65 | 42.71 | 42.10 | 42.42 | 344,300 | -0.29(-0.68%) |
May 25, 2004 | 41.83 | 42.80 | 41.63 | 42.71 | 245,100 | +0.78(+1.86%) |
May 24, 2004 | 41.60 | 42.20 | 41.60 | 41.93 | 190,100 | +0.43(+1.04%) |
May 21, 2004 | 41.35 | 41.78 | 41.07 | 41.50 | 276,000 | +0.40(+0.97%) |
May 20, 2004 | 41.00 | 41.38 | 40.90 | 41.10 | 345,500 | +0.55(+1.36%) |
May 19, 2004 | 40.95 | 42.03 | 40.50 | 40.55 | 439,800 | -0.23(-0.56%) |
May 18, 2004 | 40.20 | 41.00 | 40.20 | 40.78 | 289,500 | +0.73(+1.82%) |
May 17, 2004 | 40.60 | 40.60 | 39.30 | 40.05 | 289,300 | -0.60(-1.48%) |
May 14, 2004 | 41.10 | 41.30 | 40.38 | 40.65 | 507,000 | -1.02(-2.45%) |
May 13, 2004 | 41.15 | 41.88 | 40.65 | 41.67 | 356,400 | +0.49(+1.19%) |
May 12, 2004 | 41.25 | 41.45 | 40.30 | 41.18 | 465,500 | -0.01(-0.02%) |
May 11, 2004 | 40.66 | 41.54 | 40.30 | 41.19 | 613,400 | +0.53(+1.30%) |
May 10, 2004 | 41.35 | 41.36 | 39.75 | 40.66 | 485,000 | -0.79(-1.91%) |
May 07, 2004 | 42.40 | 43.20 | 41.26 | 41.45 | 494,700 | -1.08(-2.54%) |
May 06, 2004 | 43.00 | 43.00 | 41.35 | 42.53 | 643,800 | -0.57(-1.32%) |
May 05, 2004 | 41.47 | 43.53 | 41.30 | 43.10 | 1,704,300 | +1.65(+3.98%) |
May 04, 2004 | 45.25 | 45.39 | 40.20 | 41.45 | 2,690,600 | -3.83(-8.46%) |
May 03, 2004 | 45.51 | 46.03 | 44.70 | 45.28 | 498,100 | -0.22(-0.48%) |
Apr 30, 2004 | 46.30 | 46.86 | 45.22 | 45.50 | 406,400 | -0.72(-1.56%) |
Apr 29, 2004 | 46.15 | 46.45 | 45.78 | 46.22 | 313,400 | +0.12(+0.26%) |
Apr 28, 2004 | 47.20 | 47.21 | 45.90 | 46.10 | 402,300 | -1.10(-2.33%) |
Apr 27, 2004 | 47.55 | 47.80 | 46.95 | 47.20 | 261,500 | -0.38(-0.80%) |
Apr 26, 2004 | 47.95 | 48.30 | 47.30 | 47.58 | 409,200 | -0.27(-0.56%) |
Apr 23, 2004 | 48.45 | 48.45 | 47.08 | 47.85 | 274,100 | -0.21(-0.44%) |
Apr 22, 2004 | 46.95 | 48.18 | 46.50 | 48.06 | 684,700 | +1.36(+2.91%) |
Apr 21, 2004 | 45.61 | 46.73 | 45.61 | 46.70 | 246,600 | +1.10(+2.41%) |
Apr 20, 2004 | 45.51 | 46.26 | 45.30 | 45.60 | 251,400 | +0.10(+0.22%) |
Apr 19, 2004 | 45.65 | 45.88 | 44.86 | 45.50 | 328,300 | -0.10(-0.22%) |
Apr 16, 2004 | 45.90 | 45.99 | 45.60 | 45.60 | 134,600 | -0.38(-0.83%) |
Apr 15, 2004 | 45.99 | 46.49 | 45.65 | 45.98 | 256,900 | -0.02(-0.04%) |
Apr 14, 2004 | 46.00 | 46.55 | 45.74 | 46.00 | 265,400 | -0.10(-0.22%) |
Apr 13, 2004 | 46.05 | 46.60 | 45.80 | 46.10 | 304,500 | +0.14(+0.30%) |
Apr 12, 2004 | 45.45 | 46.00 | 45.45 | 45.96 | 141,500 | +0.63(+1.39%) |
Apr 08, 2004 | 45.57 | 45.57 | 45.25 | 45.33 | 164,100 | +0.01(+0.02%) |
Apr 07, 2004 | 45.25 | 45.72 | 45.01 | 45.32 | 176,500 | +0.24(+0.53%) |
Apr 06, 2004 | 45.35 | 45.35 | 44.97 | 45.08 | 217,400 | -0.08(-0.18%) |
Apr 05, 2004 | 45.21 | 45.45 | 44.93 | 45.16 | 420,500 | +0.20(+0.44%) |
Apr 02, 2004 | 43.95 | 45.00 | 43.95 | 44.96 | 293,100 | +1.25(+2.86%) |