Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.45 | 39.69 | 38.43 | 39.66 | 1,148,201 | +1.03(+2.68%) |
Jun 29, 2004 | 38.72 | 38.84 | 38.53 | 38.62 | 1,314,357 | -0.04(-0.10%) |
Jun 28, 2004 | 38.86 | 39.21 | 38.64 | 38.66 | 1,579,920 | -0.08(-0.22%) |
Jun 25, 2004 | 39.43 | 39.46 | 38.74 | 38.74 | 1,583,055 | -0.68(-1.73%) |
Jun 24, 2004 | 39.62 | 39.78 | 39.00 | 39.43 | 1,484,824 | -0.38(-0.94%) |
Jun 23, 2004 | 39.04 | 39.88 | 38.46 | 39.80 | 2,369,554 | -0.34(-0.86%) |
Jun 22, 2004 | 40.62 | 40.84 | 39.89 | 40.15 | 1,648,368 | -0.59(-1.45%) |
Jun 21, 2004 | 40.57 | 41.05 | 40.44 | 40.73 | 1,631,256 | +0.21(+0.51%) |
Jun 18, 2004 | 40.08 | 40.83 | 39.96 | 40.53 | 2,005,499 | +0.41(+1.03%) |
Jun 17, 2004 | 39.60 | 40.17 | 39.55 | 40.11 | 1,385,940 | +0.52(+1.31%) |
Jun 16, 2004 | 39.35 | 39.68 | 39.33 | 39.59 | 732,811 | +0.25(+0.64%) |
Jun 15, 2004 | 39.37 | 39.55 | 38.97 | 39.34 | 1,110,842 | +0.03(+0.08%) |
Jun 14, 2004 | 39.73 | 39.96 | 39.04 | 39.31 | 787,804 | -0.56(-1.40%) |
Jun 10, 2004 | 39.31 | 39.92 | 39.26 | 39.87 | 1,577,569 | +0.61(+1.56%) |
Jun 09, 2004 | 39.41 | 39.56 | 39.26 | 39.26 | 943,510 | -0.15(-0.39%) |
Jun 08, 2004 | 39.16 | 39.43 | 39.09 | 39.41 | 909,156 | +0.06(+0.16%) |
Jun 07, 2004 | 38.43 | 39.36 | 38.33 | 39.35 | 965,194 | +0.78(+2.02%) |
Jun 04, 2004 | 39.03 | 39.04 | 38.43 | 38.57 | 656,003 | -0.36(-0.92%) |
Jun 03, 2004 | 38.94 | 39.08 | 38.55 | 38.93 | 895,832 | -0.05(-0.14%) |
Jun 02, 2004 | 38.73 | 39.04 | 38.57 | 38.98 | 979,825 | +0.26(+0.67%) |
Jun 01, 2004 | 38.28 | 38.74 | 38.20 | 38.72 | 1,111,887 | +0.20(+0.52%) |
May 28, 2004 | 37.74 | 38.57 | 37.73 | 38.52 | 1,771,809 | +0.64(+1.70%) |
May 27, 2004 | 37.65 | 37.88 | 37.35 | 37.88 | 1,147,418 | +0.25(+0.67%) |
May 26, 2004 | 37.51 | 37.82 | 37.23 | 37.63 | 1,539,557 | +0.08(+0.22%) |
May 25, 2004 | 37.36 | 37.61 | 36.94 | 37.54 | 1,217,694 | +0.20(+0.53%) |
May 24, 2004 | 37.55 | 37.59 | 37.22 | 37.34 | 1,077,010 | +0.02(+0.04%) |
May 21, 2004 | 37.09 | 37.51 | 36.98 | 37.33 | 1,075,704 | +0.47(+1.27%) |
May 20, 2004 | 37.05 | 37.22 | 36.68 | 36.86 | 869,446 | +0.00(+0.00%) |
May 19, 2004 | 36.90 | 37.55 | 36.70 | 36.86 | 1,404,881 | +0.31(+0.86%) |
May 18, 2004 | 36.55 | 36.78 | 36.43 | 36.55 | 1,065,646 | -0.01(-0.02%) |
May 17, 2004 | 36.71 | 36.75 | 36.53 | 36.55 | 1,708,456 | -0.51(-1.36%) |
May 14, 2004 | 37.40 | 37.55 | 36.95 | 37.06 | 1,791,795 | -0.44(-1.18%) |
May 13, 2004 | 37.40 | 37.93 | 37.40 | 37.50 | 1,687,817 | -0.01(-0.02%) |
May 12, 2004 | 37.70 | 37.82 | 37.15 | 37.51 | 1,431,660 | -0.59(-1.55%) |
May 11, 2004 | 37.89 | 38.31 | 37.86 | 38.10 | 1,366,477 | +0.11(+0.30%) |
May 10, 2004 | 38.62 | 38.64 | 37.45 | 37.99 | 1,473,982 | -0.81(-2.09%) |
May 07, 2004 | 39.27 | 39.58 | 38.72 | 38.80 | 1,093,469 | -0.58(-1.48%) |
May 06, 2004 | 39.23 | 39.43 | 38.85 | 39.38 | 1,091,771 | -0.27(-0.68%) |
May 05, 2004 | 38.55 | 39.80 | 38.55 | 39.65 | 1,692,128 | +0.91(+2.35%) |
May 04, 2004 | 38.89 | 38.96 | 38.41 | 38.74 | 1,460,397 | -0.03(-0.08%) |
May 03, 2004 | 38.55 | 38.77 | 38.28 | 38.77 | 1,219,392 | +0.07(+0.18%) |
Apr 30, 2004 | 38.51 | 39.11 | 38.32 | 38.70 | 1,064,339 | +0.32(+0.84%) |
Apr 29, 2004 | 38.28 | 38.87 | 38.20 | 38.38 | 1,903,350 | +0.37(+0.97%) |
Apr 28, 2004 | 38.47 | 38.72 | 37.98 | 38.01 | 1,885,715 | -0.73(-1.88%) |
Apr 27, 2004 | 39.08 | 39.31 | 38.51 | 38.74 | 2,277,462 | -0.57(-1.44%) |
Apr 26, 2004 | 40.20 | 40.37 | 39.20 | 39.30 | 1,634,783 | -1.13(-2.78%) |
Apr 23, 2004 | 40.77 | 40.77 | 40.18 | 40.43 | 1,381,760 | -0.34(-0.83%) |
Apr 22, 2004 | 39.87 | 41.42 | 39.48 | 40.77 | 2,900,548 | +0.90(+2.27%) |
Apr 21, 2004 | 38.74 | 40.00 | 38.74 | 39.86 | 2,044,164 | +1.13(+2.91%) |
Apr 20, 2004 | 38.93 | 39.20 | 38.44 | 38.74 | 1,561,763 | +0.19(+0.50%) |
Apr 19, 2004 | 38.01 | 38.81 | 37.93 | 38.55 | 977,473 | +0.54(+1.41%) |
Apr 16, 2004 | 37.51 | 38.15 | 37.45 | 38.01 | 999,288 | +0.58(+1.55%) |
Apr 15, 2004 | 37.55 | 37.88 | 37.36 | 37.43 | 1,038,214 | -0.20(-0.53%) |
Apr 14, 2004 | 37.08 | 37.98 | 37.08 | 37.63 | 1,135,922 | +0.47(+1.28%) |
Apr 13, 2004 | 38.09 | 38.09 | 37.12 | 37.15 | 853,640 | -0.81(-2.14%) |
Apr 12, 2004 | 37.53 | 38.10 | 37.51 | 37.96 | 868,923 | +0.46(+1.22%) |
Apr 08, 2004 | 38.04 | 38.13 | 37.38 | 37.50 | 1,277,521 | -0.34(-0.91%) |
Apr 07, 2004 | 37.70 | 38.25 | 37.70 | 37.85 | 1,446,943 | -0.05(-0.12%) |
Apr 06, 2004 | 38.09 | 38.17 | 37.78 | 37.89 | 2,370,860 | -0.78(-2.02%) |
Apr 05, 2004 | 37.70 | 38.71 | 37.58 | 38.68 | 1,654,769 | +0.52(+1.36%) |
Apr 02, 2004 | 38.28 | 38.44 | 37.96 | 38.15 | 1,668,746 | +0.05(+0.12%) |