Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.57 | 36.62 | 36.37 | 36.62 | 8,435 | +0.01(+0.04%) |
Jun 29, 2004 | 36.46 | 36.67 | 36.41 | 36.60 | 10,578 | -0.07(-0.20%) |
Jun 28, 2004 | 36.56 | 36.68 | 36.48 | 36.68 | 15,398 | +0.34(+0.95%) |
Jun 25, 2004 | 35.92 | 36.40 | 35.92 | 36.33 | 30,262 | +0.08(+0.23%) |
Jun 24, 2004 | 35.83 | 36.25 | 35.83 | 36.25 | 16,604 | +0.09(+0.25%) |
Jun 23, 2004 | 35.41 | 36.19 | 35.41 | 36.16 | 40,840 | +0.54(+1.51%) |
Jun 22, 2004 | 35.29 | 35.62 | 35.28 | 35.62 | 17,273 | -0.01(-0.02%) |
Jun 21, 2004 | 35.43 | 35.70 | 35.43 | 35.63 | 14,997 | +0.14(+0.40%) |
Jun 18, 2004 | 35.26 | 35.53 | 35.16 | 35.49 | 13,256 | -0.07(-0.19%) |
Jun 17, 2004 | 35.17 | 35.62 | 34.84 | 35.56 | 50,883 | +1.05(+3.03%) |
Jun 16, 2004 | 34.77 | 34.79 | 34.23 | 34.51 | 21,558 | +0.34(+1.01%) |
Jun 15, 2004 | 34.26 | 34.53 | 34.14 | 34.17 | 40,706 | +0.42(+1.24%) |
Jun 14, 2004 | 34.07 | 34.07 | 33.75 | 33.75 | 8,034 | -0.38(-1.12%) |
Jun 10, 2004 | 34.23 | 34.26 | 34.04 | 34.13 | 11,381 | +0.24(+0.71%) |
Jun 09, 2004 | 34.23 | 34.23 | 33.89 | 33.89 | 22,897 | -0.07(-0.20%) |
Jun 08, 2004 | 33.73 | 33.96 | 33.73 | 33.96 | 3,749 | +0.35(+1.04%) |
Jun 07, 2004 | 33.33 | 33.61 | 33.33 | 33.61 | 10,846 | +0.43(+1.28%) |
Jun 04, 2004 | 33.32 | 33.32 | 33.15 | 33.18 | 49,142 | +0.32(+0.98%) |
Jun 03, 2004 | 33.05 | 33.06 | 32.75 | 32.86 | 10,980 | -0.25(-0.77%) |
Jun 02, 2004 | 33.55 | 33.55 | 33.07 | 33.11 | 29,592 | +0.00(+0.00%) |
Jun 01, 2004 | 33.43 | 33.51 | 33.01 | 33.11 | 8,837 | -0.31(-0.92%) |
May 28, 2004 | 33.57 | 33.73 | 33.37 | 33.42 | 31,333 | +0.04(+0.11%) |
May 27, 2004 | 33.26 | 33.52 | 33.23 | 33.38 | 62,131 | +0.58(+1.78%) |
May 26, 2004 | 32.86 | 32.99 | 32.71 | 32.80 | 41,376 | +0.26(+0.80%) |
May 25, 2004 | 32.18 | 32.56 | 32.13 | 32.54 | 10,176 | +0.35(+1.09%) |
May 24, 2004 | 32.13 | 32.23 | 32.12 | 32.19 | 37,359 | +0.45(+1.41%) |
May 21, 2004 | 31.74 | 31.78 | 31.63 | 31.74 | 12,854 | +0.36(+1.14%) |
May 20, 2004 | 31.41 | 31.60 | 31.31 | 31.38 | 17,407 | -0.04(-0.12%) |
May 19, 2004 | 31.62 | 32.03 | 31.34 | 31.42 | 17,541 | +0.35(+1.13%) |
May 18, 2004 | 30.95 | 31.19 | 30.95 | 31.07 | 12,185 | +0.11(+0.36%) |
May 17, 2004 | 30.98 | 31.04 | 30.77 | 30.95 | 27,450 | -0.65(-2.06%) |
May 14, 2004 | 31.36 | 31.85 | 31.23 | 31.60 | 21,960 | +0.24(+0.76%) |
May 13, 2004 | 31.24 | 31.41 | 31.01 | 31.37 | 33,743 | -0.39(-1.22%) |
May 12, 2004 | 31.94 | 31.99 | 31.37 | 31.75 | 40,974 | +0.32(+1.02%) |
May 11, 2004 | 30.97 | 31.58 | 30.97 | 31.43 | 57,846 | +0.13(+0.41%) |
May 10, 2004 | 31.14 | 31.55 | 31.04 | 31.31 | 54,498 | -0.92(-2.85%) |
May 07, 2004 | 32.67 | 32.75 | 32.19 | 32.22 | 28,923 | -1.12(-3.36%) |
May 06, 2004 | 32.78 | 33.35 | 32.78 | 33.34 | 47,401 | -0.21(-0.62%) |
May 05, 2004 | 33.37 | 33.65 | 33.37 | 33.55 | 39,903 | +0.21(+0.63%) |
May 04, 2004 | 33.59 | 33.68 | 33.23 | 33.34 | 75,387 | -0.03(-0.09%) |
May 03, 2004 | 33.24 | 33.42 | 33.16 | 33.37 | 12,319 | +0.13(+0.40%) |
Apr 30, 2004 | 33.64 | 33.70 | 33.23 | 33.24 | 17,139 | -0.35(-1.04%) |
Apr 29, 2004 | 33.85 | 33.85 | 33.37 | 33.59 | 8,971 | -0.28(-0.84%) |
Apr 28, 2004 | 34.17 | 34.24 | 33.88 | 33.88 | 13,390 | -0.14(-0.42%) |
Apr 27, 2004 | 34.26 | 34.35 | 33.53 | 34.02 | 53,427 | -0.04(-0.13%) |
Apr 26, 2004 | 34.56 | 34.73 | 33.94 | 34.06 | 93,598 | -0.16(-0.48%) |
Apr 23, 2004 | 34.13 | 34.24 | 33.97 | 34.23 | 18,077 | -0.09(-0.26%) |
Apr 22, 2004 | 33.63 | 34.40 | 33.60 | 34.32 | 35,886 | +0.30(+0.88%) |
Apr 21, 2004 | 34.24 | 34.24 | 33.28 | 34.02 | 28,521 | -0.12(-0.35%) |
Apr 20, 2004 | 34.20 | 34.47 | 34.13 | 34.14 | 9,239 | -0.18(-0.52%) |
Apr 19, 2004 | 34.05 | 34.37 | 33.93 | 34.32 | 26,111 | -0.05(-0.15%) |
Apr 16, 2004 | 34.22 | 34.42 | 34.09 | 34.37 | 23,433 | +0.22(+0.63%) |
Apr 15, 2004 | 34.10 | 34.15 | 33.76 | 34.15 | 38,028 | +0.01(+0.02%) |
Apr 14, 2004 | 34.35 | 34.41 | 34.14 | 34.14 | 26,245 | -0.73(-2.10%) |
Apr 13, 2004 | 35.40 | 35.61 | 34.88 | 34.88 | 18,746 | -0.63(-1.77%) |
Apr 12, 2004 | 35.47 | 35.62 | 35.43 | 35.50 | 6,293 | +0.12(+0.34%) |
Apr 08, 2004 | 35.62 | 35.70 | 35.38 | 35.38 | 17,943 | -0.12(-0.34%) |
Apr 07, 2004 | 35.76 | 35.76 | 35.40 | 35.50 | 40,037 | -0.31(-0.86%) |
Apr 06, 2004 | 35.59 | 35.88 | 35.52 | 35.81 | 11,114 | +0.11(+0.31%) |
Apr 05, 2004 | 35.07 | 35.70 | 34.97 | 35.70 | 13,792 | +0.04(+0.10%) |
Apr 02, 2004 | 35.67 | 35.70 | 35.39 | 35.66 | 19,817 | +0.26(+0.74%) |