Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.47 | 33.70 | 33.22 | 33.53 | 138,000 | -0.04(-0.12%) |
Jun 29, 2004 | 33.17 | 33.66 | 32.97 | 33.57 | 47,300 | +0.59(+1.79%) |
Jun 28, 2004 | 33.49 | 33.53 | 32.91 | 32.98 | 91,900 | -0.92(-2.71%) |
Jun 25, 2004 | 32.70 | 33.91 | 32.64 | 33.90 | 167,100 | +0.80(+2.42%) |
Jun 24, 2004 | 33.24 | 33.31 | 32.74 | 33.10 | 57,600 | +0.32(+0.98%) |
Jun 23, 2004 | 32.91 | 33.02 | 32.65 | 32.78 | 57,700 | -0.22(-0.67%) |
Jun 22, 2004 | 32.90 | 33.07 | 32.68 | 33.00 | 97,200 | +0.17(+0.52%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.83 | 32.83 | 152,700 | -0.06(-0.18%) |
Jun 18, 2004 | 33.17 | 33.35 | 32.82 | 32.89 | 175,000 | -0.47(-1.41%) |
Jun 17, 2004 | 33.56 | 33.72 | 33.16 | 33.36 | 80,100 | -0.13(-0.39%) |
Jun 16, 2004 | 33.98 | 34.07 | 33.00 | 33.49 | 44,600 | -0.15(-0.45%) |
Jun 15, 2004 | 33.04 | 34.08 | 33.00 | 33.64 | 79,300 | +0.30(+0.90%) |
Jun 14, 2004 | 34.50 | 34.50 | 33.29 | 33.34 | 69,300 | -1.03(-3.00%) |
Jun 10, 2004 | 34.55 | 34.84 | 34.25 | 34.37 | 98,000 | -0.22(-0.64%) |
Jun 09, 2004 | 35.17 | 35.23 | 34.59 | 34.59 | 91,800 | -0.41(-1.17%) |
Jun 08, 2004 | 35.00 | 35.14 | 34.71 | 35.00 | 146,700 | +0.00(+0.00%) |
Jun 07, 2004 | 34.35 | 35.17 | 34.29 | 35.00 | 181,600 | +0.52(+1.51%) |
Jun 04, 2004 | 33.92 | 34.50 | 33.91 | 34.48 | 67,000 | +0.71(+2.10%) |
Jun 03, 2004 | 34.02 | 34.53 | 33.77 | 33.77 | 57,400 | -0.46(-1.34%) |
Jun 02, 2004 | 32.92 | 34.24 | 32.91 | 34.23 | 87,100 | +1.03(+3.10%) |
Jun 01, 2004 | 33.23 | 33.28 | 32.69 | 33.20 | 45,500 | -0.11(-0.33%) |
May 28, 2004 | 33.25 | 33.58 | 33.00 | 33.31 | 40,800 | +0.06(+0.18%) |
May 27, 2004 | 33.09 | 33.40 | 33.09 | 33.25 | 83,200 | +0.00(+0.00%) |
May 26, 2004 | 33.61 | 33.61 | 33.09 | 33.25 | 64,800 | -0.36(-1.07%) |
May 25, 2004 | 33.13 | 33.95 | 33.03 | 33.61 | 55,200 | +0.19(+0.57%) |
May 24, 2004 | 32.96 | 33.44 | 32.36 | 33.42 | 77,000 | +0.32(+0.97%) |
May 21, 2004 | 33.33 | 33.43 | 32.91 | 33.10 | 47,200 | -0.09(-0.27%) |
May 20, 2004 | 32.85 | 33.60 | 32.75 | 33.19 | 90,700 | +0.08(+0.24%) |
May 19, 2004 | 32.04 | 33.18 | 32.00 | 33.11 | 171,000 | +1.01(+3.15%) |
May 18, 2004 | 32.01 | 32.51 | 31.99 | 32.10 | 26,800 | +0.06(+0.19%) |
May 17, 2004 | 32.15 | 32.43 | 31.90 | 32.04 | 54,500 | -0.21(-0.65%) |
May 14, 2004 | 32.69 | 32.75 | 32.12 | 32.25 | 49,500 | -0.46(-1.41%) |
May 13, 2004 | 33.65 | 33.68 | 32.64 | 32.71 | 41,400 | -0.97(-2.88%) |
May 12, 2004 | 32.66 | 34.38 | 32.25 | 33.68 | 126,000 | +0.82(+2.50%) |
May 11, 2004 | 32.66 | 33.01 | 32.66 | 32.86 | 44,800 | +0.18(+0.55%) |
May 10, 2004 | 33.16 | 33.16 | 32.47 | 32.68 | 87,500 | -1.00(-2.97%) |
May 07, 2004 | 34.00 | 34.29 | 33.30 | 33.68 | 78,300 | -0.35(-1.03%) |
May 06, 2004 | 34.75 | 34.75 | 34.03 | 34.03 | 84,000 | -0.64(-1.85%) |
May 05, 2004 | 34.02 | 34.99 | 33.53 | 34.67 | 103,400 | +0.77(+2.27%) |
May 04, 2004 | 33.63 | 34.54 | 33.45 | 33.90 | 82,800 | +0.04(+0.12%) |
May 03, 2004 | 33.27 | 33.91 | 32.92 | 33.86 | 297,100 | +0.48(+1.44%) |
Apr 30, 2004 | 34.20 | 34.65 | 33.36 | 33.38 | 143,400 | -1.02(-2.97%) |
Apr 29, 2004 | 34.07 | 34.77 | 34.07 | 34.40 | 158,900 | +0.06(+0.17%) |
Apr 28, 2004 | 34.49 | 34.68 | 33.87 | 34.34 | 154,400 | +0.01(+0.03%) |
Apr 27, 2004 | 34.25 | 34.70 | 34.12 | 34.33 | 81,400 | -0.10(-0.29%) |
Apr 26, 2004 | 34.03 | 34.59 | 33.94 | 34.43 | 134,700 | +0.22(+0.64%) |
Apr 23, 2004 | 34.37 | 34.70 | 33.91 | 34.21 | 95,300 | -0.16(-0.47%) |
Apr 22, 2004 | 33.40 | 34.65 | 33.20 | 34.37 | 156,200 | +0.45(+1.33%) |
Apr 21, 2004 | 33.24 | 33.92 | 32.96 | 33.92 | 144,400 | +0.67(+2.02%) |
Apr 20, 2004 | 31.70 | 33.78 | 31.70 | 33.25 | 159,900 | +1.16(+3.61%) |
Apr 19, 2004 | 31.50 | 32.11 | 31.40 | 32.09 | 83,700 | +0.66(+2.10%) |
Apr 16, 2004 | 30.56 | 32.31 | 30.08 | 31.43 | 218,900 | +0.36(+1.16%) |
Apr 15, 2004 | 31.82 | 31.93 | 31.02 | 31.07 | 128,000 | -0.83(-2.60%) |
Apr 14, 2004 | 32.70 | 32.70 | 31.59 | 31.90 | 87,300 | -0.10(-0.31%) |
Apr 13, 2004 | 32.43 | 32.60 | 31.81 | 32.00 | 167,100 | -0.58(-1.78%) |
Apr 12, 2004 | 32.83 | 32.97 | 32.35 | 32.58 | 100,400 | +0.08(+0.25%) |
Apr 08, 2004 | 32.81 | 33.10 | 32.12 | 32.50 | 114,700 | -0.40(-1.22%) |
Apr 07, 2004 | 32.46 | 32.99 | 32.30 | 32.90 | 164,800 | +0.25(+0.77%) |
Apr 06, 2004 | 32.80 | 32.95 | 32.30 | 32.65 | 111,500 | -0.12(-0.37%) |
Apr 05, 2004 | 31.91 | 32.77 | 31.91 | 32.77 | 128,700 | +0.62(+1.93%) |
Apr 02, 2004 | 31.25 | 32.55 | 31.25 | 32.15 | 285,800 | +1.10(+3.54%) |