Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.16 | 39.33 | 37.63 | 39.33 | 8,495,650 | +0.44(+1.12%) |
Jun 29, 2004 | 38.18 | 39.06 | 38.18 | 38.89 | 455,841 | +0.56(+1.46%) |
Jun 28, 2004 | 38.54 | 38.70 | 38.13 | 38.33 | 626,768 | +0.03(+0.07%) |
Jun 25, 2004 | 38.31 | 38.83 | 38.02 | 38.30 | 1,689,181 | -0.01(-0.02%) |
Jun 24, 2004 | 38.16 | 39.04 | 38.03 | 38.31 | 2,154,907 | +1.19(+3.21%) |
Jun 23, 2004 | 36.21 | 37.23 | 36.12 | 37.12 | 557,259 | +0.06(+0.15%) |
Jun 22, 2004 | 36.72 | 37.22 | 36.54 | 37.06 | 490,650 | +0.47(+1.30%) |
Jun 21, 2004 | 37.08 | 37.08 | 36.54 | 36.59 | 211,752 | -0.49(-1.33%) |
Jun 18, 2004 | 37.00 | 37.08 | 36.67 | 37.08 | 614,413 | +0.14(+0.38%) |
Jun 17, 2004 | 36.30 | 37.15 | 36.04 | 36.94 | 315,962 | +0.64(+1.77%) |
Jun 16, 2004 | 36.69 | 36.72 | 36.01 | 36.30 | 328,639 | -0.26(-0.71%) |
Jun 15, 2004 | 36.67 | 36.86 | 36.30 | 36.56 | 414,372 | -0.03(-0.08%) |
Jun 14, 2004 | 36.44 | 36.66 | 36.30 | 36.59 | 418,132 | -0.08(-0.23%) |
Jun 10, 2004 | 36.72 | 36.82 | 36.46 | 36.67 | 425,330 | +0.08(+0.23%) |
Jun 09, 2004 | 36.81 | 37.00 | 36.56 | 36.59 | 308,764 | -0.46(-1.23%) |
Jun 08, 2004 | 36.66 | 37.19 | 36.54 | 37.05 | 679,518 | +0.39(+1.07%) |
Jun 07, 2004 | 36.53 | 36.77 | 36.49 | 36.66 | 673,180 | +0.00(+0.00%) |
Jun 04, 2004 | 36.77 | 36.86 | 36.14 | 36.66 | 488,179 | +0.21(+0.59%) |
Jun 03, 2004 | 36.63 | 36.63 | 36.02 | 36.44 | 479,799 | -0.05(-0.13%) |
Jun 02, 2004 | 36.07 | 36.66 | 35.44 | 36.49 | 1,314,452 | +1.28(+3.65%) |
Jun 01, 2004 | 34.53 | 35.25 | 34.45 | 35.20 | 825,199 | +0.75(+2.19%) |
May 28, 2004 | 34.35 | 34.56 | 34.11 | 34.45 | 292,542 | +0.15(+0.43%) |
May 27, 2004 | 34.49 | 34.54 | 33.97 | 34.30 | 225,718 | -0.05(-0.14%) |
May 26, 2004 | 34.51 | 34.67 | 34.26 | 34.35 | 663,296 | -0.16(-0.46%) |
May 25, 2004 | 33.42 | 34.51 | 33.21 | 34.51 | 620,645 | +1.00(+2.97%) |
May 24, 2004 | 33.43 | 33.62 | 33.17 | 33.51 | 300,707 | +0.07(+0.22%) |
May 21, 2004 | 32.91 | 33.43 | 32.91 | 33.43 | 176,836 | +0.43(+1.30%) |
May 20, 2004 | 32.76 | 33.47 | 32.71 | 33.01 | 435,536 | +0.12(+0.37%) |
May 19, 2004 | 33.45 | 33.74 | 32.58 | 32.89 | 592,389 | -0.50(-1.51%) |
May 18, 2004 | 32.81 | 33.46 | 32.81 | 33.39 | 206,595 | +0.48(+1.47%) |
May 17, 2004 | 33.38 | 33.38 | 32.70 | 32.90 | 467,122 | -0.47(-1.39%) |
May 14, 2004 | 33.18 | 33.51 | 33.06 | 33.37 | 373,439 | +0.00(+0.00%) |
May 13, 2004 | 32.95 | 33.50 | 32.95 | 33.37 | 401,050 | +0.31(+0.93%) |
May 12, 2004 | 33.09 | 33.45 | 32.49 | 33.06 | 470,882 | +0.20(+0.62%) |
May 11, 2004 | 32.40 | 33.04 | 32.40 | 32.86 | 374,084 | +0.46(+1.41%) |
May 10, 2004 | 33.12 | 33.12 | 32.02 | 32.40 | 563,812 | -0.72(-2.16%) |
May 07, 2004 | 32.68 | 33.50 | 32.67 | 33.12 | 655,023 | +0.45(+1.37%) |
May 06, 2004 | 32.85 | 32.85 | 32.49 | 32.67 | 464,651 | -0.18(-0.54%) |
May 05, 2004 | 33.13 | 33.13 | 32.48 | 32.85 | 359,258 | -0.09(-0.28%) |
May 04, 2004 | 32.54 | 33.23 | 32.43 | 32.94 | 948,103 | +0.49(+1.52%) |
May 03, 2004 | 32.25 | 32.77 | 32.14 | 32.45 | 448,858 | +0.08(+0.26%) |
Apr 30, 2004 | 32.58 | 32.58 | 32.02 | 32.36 | 531,475 | -0.38(-1.17%) |
Apr 29, 2004 | 33.28 | 33.37 | 32.30 | 32.75 | 907,923 | -1.28(-3.75%) |
Apr 28, 2004 | 33.97 | 34.44 | 33.51 | 34.02 | 378,381 | +0.05(+0.14%) |
Apr 27, 2004 | 34.11 | 34.64 | 33.66 | 33.97 | 194,347 | +0.05(+0.14%) |
Apr 26, 2004 | 34.61 | 34.84 | 33.86 | 33.93 | 602,811 | -0.91(-2.62%) |
Apr 23, 2004 | 35.09 | 35.28 | 34.58 | 34.84 | 844,859 | +0.20(+0.56%) |
Apr 22, 2004 | 33.51 | 35.46 | 32.95 | 34.64 | 2,458,729 | +3.48(+11.17%) |
Apr 21, 2004 | 30.86 | 31.28 | 30.56 | 31.16 | 255,907 | +0.38(+1.24%) |
Apr 20, 2004 | 31.00 | 31.74 | 30.48 | 30.78 | 239,792 | -0.14(-0.45%) |
Apr 19, 2004 | 30.62 | 31.48 | 30.62 | 30.92 | 244,734 | -0.14(-0.45%) |
Apr 16, 2004 | 31.55 | 31.56 | 31.06 | 31.06 | 278,468 | -0.77(-2.43%) |
Apr 15, 2004 | 31.61 | 31.85 | 31.37 | 31.83 | 228,833 | +0.31(+0.97%) |
Apr 14, 2004 | 31.19 | 31.63 | 30.86 | 31.53 | 240,329 | +0.15(+0.47%) |
Apr 13, 2004 | 31.65 | 31.83 | 31.37 | 31.38 | 203,587 | -0.09(-0.30%) |
Apr 12, 2004 | 31.74 | 31.83 | 31.43 | 31.47 | 124,515 | -0.36(-1.14%) |
Apr 08, 2004 | 31.91 | 32.07 | 31.65 | 31.83 | 258,378 | +0.02(+0.06%) |
Apr 07, 2004 | 31.23 | 31.81 | 31.18 | 31.81 | 374,621 | +0.49(+1.57%) |
Apr 06, 2004 | 31.69 | 31.69 | 31.28 | 31.32 | 249,138 | -0.28(-0.88%) |
Apr 05, 2004 | 31.37 | 31.65 | 31.34 | 31.60 | 205,413 | +0.23(+0.74%) |
Apr 02, 2004 | 31.65 | 31.74 | 31.22 | 31.37 | 293,724 | +0.34(+1.08%) |