Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.50 | 35.30 | 34.00 | 34.60 | 5,290 | +0.40(+1.17%) |
Jun 29, 2004 | 33.10 | 34.30 | 33.00 | 34.20 | 10,560 | +1.10(+3.32%) |
Jun 28, 2004 | 33.60 | 34.90 | 33.10 | 33.10 | 4,600 | -0.10(-0.30%) |
Jun 25, 2004 | 33.60 | 35.00 | 32.00 | 33.20 | 44,660 | -0.30(-0.90%) |
Jun 24, 2004 | 34.00 | 35.00 | 33.50 | 33.50 | 13,790 | -0.10(-0.30%) |
Jun 23, 2004 | 32.60 | 34.90 | 32.60 | 33.60 | 23,990 | +0.60(+1.82%) |
Jun 22, 2004 | 32.50 | 33.00 | 31.10 | 33.00 | 29,180 | +0.10(+0.30%) |
Jun 21, 2004 | 34.30 | 34.30 | 32.50 | 32.90 | 2,550 | -0.80(-2.37%) |
Jun 18, 2004 | 31.30 | 35.00 | 31.10 | 33.70 | 15,560 | +0.20(+0.60%) |
Jun 17, 2004 | 34.10 | 34.40 | 31.50 | 33.50 | 4,620 | +0.10(+0.30%) |
Jun 16, 2004 | 35.50 | 35.90 | 32.50 | 33.40 | 6,440 | -0.40(-1.18%) |
Jun 15, 2004 | 31.40 | 34.80 | 31.30 | 33.80 | 7,660 | +1.30(+4.00%) |
Jun 14, 2004 | 32.60 | 33.50 | 32.00 | 32.50 | 11,770 | -1.40(-4.13%) |
Jun 10, 2004 | 33.20 | 34.90 | 32.00 | 33.90 | 18,800 | -0.30(-0.88%) |
Jun 09, 2004 | 36.00 | 36.70 | 34.00 | 34.20 | 11,470 | -1.80(-5.00%) |
Jun 08, 2004 | 38.50 | 38.90 | 35.70 | 36.00 | 10,690 | -2.00(-5.26%) |
Jun 07, 2004 | 37.00 | 39.00 | 36.40 | 38.00 | 6,890 | +0.50(+1.33%) |
Jun 04, 2004 | 36.10 | 38.50 | 36.10 | 37.50 | 12,880 | +1.20(+3.31%) |
Jun 03, 2004 | 36.00 | 38.00 | 34.70 | 36.30 | 4,140 | -0.60(-1.63%) |
Jun 02, 2004 | 37.00 | 37.50 | 35.70 | 36.90 | 4,790 | +0.10(+0.27%) |
Jun 01, 2004 | 36.00 | 37.00 | 34.50 | 36.80 | 8,870 | +1.50(+4.25%) |
May 28, 2004 | 37.00 | 37.20 | 35.00 | 35.30 | 8,020 | -0.80(-2.22%) |
May 27, 2004 | 36.50 | 37.60 | 35.80 | 36.10 | 9,780 | -0.40(-1.10%) |
May 26, 2004 | 37.30 | 38.00 | 35.21 | 36.50 | 35,100 | -1.50(-3.95%) |
May 25, 2004 | 37.60 | 38.30 | 36.50 | 38.00 | 37,120 | +0.30(+0.80%) |
May 24, 2004 | 38.60 | 38.80 | 36.80 | 37.70 | 11,870 | -0.10(-0.26%) |
May 21, 2004 | 37.00 | 38.50 | 36.20 | 37.80 | 7,530 | +0.80(+2.16%) |
May 20, 2004 | 36.60 | 38.80 | 36.10 | 37.00 | 32,350 | +0.20(+0.54%) |
May 19, 2004 | 37.40 | 38.50 | 35.30 | 36.80 | 32,000 | -0.60(-1.60%) |
May 18, 2004 | 38.10 | 39.00 | 36.80 | 37.40 | 22,780 | -1.30(-3.36%) |
May 17, 2004 | 36.10 | 39.10 | 35.50 | 38.70 | 34,480 | +1.90(+5.16%) |
May 14, 2004 | 38.65 | 38.65 | 36.40 | 36.80 | 32,280 | -1.20(-3.16%) |
May 13, 2004 | 38.40 | 39.80 | 37.80 | 38.00 | 18,570 | -1.00(-2.56%) |
May 12, 2004 | 39.50 | 39.90 | 38.30 | 39.00 | 4,750 | -0.90(-2.26%) |
May 11, 2004 | 39.30 | 40.00 | 38.80 | 39.90 | 6,080 | +0.90(+2.31%) |
May 10, 2004 | 36.10 | 40.10 | 36.00 | 39.00 | 15,040 | +1.40(+3.72%) |
May 07, 2004 | 38.60 | 41.00 | 37.00 | 37.60 | 18,400 | -2.41(-6.02%) |
May 06, 2004 | 38.30 | 40.60 | 37.60 | 40.01 | 49,810 | +0.51(+1.29%) |
May 05, 2004 | 38.75 | 40.00 | 37.90 | 39.50 | 8,390 | +0.60(+1.54%) |
May 04, 2004 | 39.60 | 40.40 | 37.90 | 38.90 | 32,140 | -1.10(-2.75%) |
May 03, 2004 | 40.00 | 42.50 | 36.10 | 40.00 | 31,570 | +0.00(+0.00%) |
Apr 30, 2004 | 40.10 | 42.00 | 39.80 | 40.00 | 28,160 | -0.10(-0.25%) |
Apr 29, 2004 | 40.10 | 41.30 | 39.90 | 40.10 | 23,130 | -1.60(-3.84%) |
Apr 28, 2004 | 37.20 | 42.70 | 35.30 | 41.70 | 63,510 | -0.60(-1.42%) |
Apr 27, 2004 | 40.50 | 42.30 | 38.30 | 42.30 | 60,900 | +2.40(+6.02%) |
Apr 26, 2004 | 36.30 | 40.40 | 35.00 | 39.90 | 19,280 | +1.40(+3.64%) |
Apr 23, 2004 | 38.20 | 38.50 | 36.10 | 38.50 | 25,640 | -0.40(-1.03%) |
Apr 22, 2004 | 36.20 | 40.60 | 35.10 | 38.90 | 116,030 | +2.70(+7.46%) |
Apr 21, 2004 | 34.70 | 36.50 | 33.90 | 36.20 | 17,440 | +1.50(+4.32%) |
Apr 20, 2004 | 35.10 | 36.10 | 34.50 | 34.70 | 20,590 | +0.20(+0.58%) |
Apr 19, 2004 | 33.50 | 35.20 | 33.40 | 34.50 | 10,960 | +1.00(+2.99%) |
Apr 16, 2004 | 36.00 | 36.20 | 33.40 | 33.50 | 9,330 | -0.60(-1.76%) |
Apr 15, 2004 | 32.40 | 34.90 | 32.20 | 34.10 | 12,970 | +0.90(+2.71%) |
Apr 14, 2004 | 32.70 | 34.00 | 31.60 | 33.20 | 40,560 | +0.50(+1.53%) |
Apr 13, 2004 | 34.00 | 35.70 | 32.40 | 32.70 | 8,900 | -1.60(-4.66%) |
Apr 12, 2004 | 35.00 | 35.90 | 34.00 | 34.30 | 15,230 | -0.70(-2.00%) |
Apr 08, 2004 | 36.00 | 37.20 | 34.40 | 35.00 | 11,610 | -0.80(-2.23%) |
Apr 07, 2004 | 35.50 | 35.80 | 34.20 | 35.80 | 18,340 | +0.60(+1.70%) |
Apr 06, 2004 | 37.30 | 37.30 | 34.80 | 35.20 | 28,530 | -1.30(-3.56%) |
Apr 05, 2004 | 36.15 | 38.00 | 35.00 | 36.50 | 74,200 | +1.80(+5.19%) |
Apr 02, 2004 | 35.00 | 35.20 | 32.30 | 34.70 | 23,360 | +0.50(+1.46%) |