Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 39.19 | 39.65 | 38.94 | 39.65 | 254,300 | +0.61(+1.56%) |
Jun 29, 2004 | 38.55 | 39.44 | 38.55 | 39.04 | 173,000 | +0.12(+0.31%) |
Jun 28, 2004 | 38.95 | 39.11 | 38.58 | 38.92 | 245,200 | +0.85(+2.23%) |
Jun 25, 2004 | 38.28 | 39.00 | 38.07 | 38.07 | 751,400 | +0.01(+0.03%) |
Jun 24, 2004 | 38.66 | 39.00 | 38.06 | 38.06 | 262,800 | -0.41(-1.07%) |
Jun 23, 2004 | 37.70 | 38.65 | 37.62 | 38.47 | 214,000 | +0.74(+1.96%) |
Jun 22, 2004 | 37.28 | 37.90 | 37.05 | 37.73 | 94,400 | +0.40(+1.07%) |
Jun 21, 2004 | 37.25 | 37.57 | 37.00 | 37.33 | 113,300 | -0.08(-0.21%) |
Jun 18, 2004 | 36.81 | 37.72 | 36.70 | 37.41 | 209,400 | +0.33(+0.89%) |
Jun 17, 2004 | 37.22 | 37.60 | 36.54 | 37.08 | 127,000 | -0.07(-0.19%) |
Jun 16, 2004 | 37.62 | 37.62 | 37.02 | 37.15 | 137,200 | -0.19(-0.51%) |
Jun 15, 2004 | 36.45 | 37.79 | 36.45 | 37.34 | 272,400 | +1.04(+2.87%) |
Jun 14, 2004 | 37.12 | 37.12 | 36.15 | 36.30 | 221,600 | -0.74(-2.00%) |
Jun 10, 2004 | 37.09 | 37.52 | 36.95 | 37.04 | 167,000 | -0.04(-0.11%) |
Jun 09, 2004 | 37.55 | 37.69 | 37.02 | 37.08 | 226,300 | -0.56(-1.49%) |
Jun 08, 2004 | 37.92 | 37.93 | 37.10 | 37.64 | 181,500 | -0.19(-0.50%) |
Jun 07, 2004 | 37.09 | 37.88 | 36.81 | 37.83 | 342,600 | +0.55(+1.48%) |
Jun 04, 2004 | 37.37 | 37.77 | 37.25 | 37.28 | 204,200 | +0.34(+0.92%) |
Jun 03, 2004 | 37.87 | 37.90 | 36.94 | 36.94 | 253,100 | -0.93(-2.46%) |
Jun 02, 2004 | 37.89 | 38.22 | 37.75 | 37.87 | 286,600 | -0.08(-0.21%) |
Jun 01, 2004 | 37.51 | 38.00 | 37.17 | 37.95 | 315,600 | +0.58(+1.55%) |
May 28, 2004 | 37.50 | 37.71 | 37.29 | 37.37 | 202,000 | -0.08(-0.21%) |
May 27, 2004 | 37.35 | 37.74 | 37.20 | 37.45 | 270,600 | +0.09(+0.24%) |
May 26, 2004 | 36.87 | 37.36 | 36.87 | 37.36 | 421,700 | +0.36(+0.97%) |
May 25, 2004 | 35.83 | 37.00 | 35.57 | 37.00 | 355,400 | +1.16(+3.24%) |
May 24, 2004 | 35.71 | 36.12 | 35.50 | 35.84 | 183,500 | +0.15(+0.42%) |
May 21, 2004 | 35.42 | 35.80 | 35.23 | 35.69 | 151,400 | +0.40(+1.13%) |
May 20, 2004 | 35.09 | 35.64 | 34.96 | 35.29 | 200,900 | +0.17(+0.48%) |
May 19, 2004 | 35.30 | 35.99 | 35.11 | 35.12 | 379,200 | +0.20(+0.57%) |
May 18, 2004 | 34.63 | 34.97 | 34.30 | 34.92 | 175,300 | +0.35(+1.01%) |
May 17, 2004 | 34.69 | 35.07 | 33.64 | 34.57 | 316,800 | -0.03(-0.09%) |
May 14, 2004 | 34.75 | 35.38 | 34.08 | 34.60 | 245,200 | +0.02(+0.06%) |
May 13, 2004 | 34.62 | 35.57 | 34.41 | 34.58 | 356,200 | -0.29(-0.83%) |
May 12, 2004 | 34.41 | 34.91 | 33.58 | 34.87 | 298,500 | +0.36(+1.04%) |
May 11, 2004 | 34.29 | 34.92 | 34.10 | 34.51 | 204,600 | +0.45(+1.32%) |
May 10, 2004 | 34.71 | 34.71 | 33.52 | 34.06 | 336,100 | -0.62(-1.79%) |
May 07, 2004 | 34.93 | 35.81 | 34.55 | 34.68 | 537,900 | -0.33(-0.94%) |
May 06, 2004 | 35.47 | 35.50 | 34.50 | 35.01 | 183,600 | -0.48(-1.35%) |
May 05, 2004 | 35.20 | 35.97 | 35.19 | 35.49 | 340,600 | +0.23(+0.65%) |
May 04, 2004 | 34.99 | 35.77 | 34.97 | 35.26 | 303,300 | +0.22(+0.63%) |
May 03, 2004 | 34.38 | 35.10 | 34.35 | 35.04 | 378,600 | +0.68(+1.98%) |
Apr 30, 2004 | 34.33 | 34.45 | 33.99 | 34.36 | 501,600 | +0.14(+0.41%) |
Apr 29, 2004 | 35.02 | 35.03 | 34.08 | 34.22 | 743,300 | -0.67(-1.92%) |
Apr 28, 2004 | 35.67 | 35.80 | 34.63 | 34.89 | 459,400 | -0.77(-2.16%) |
Apr 27, 2004 | 35.23 | 35.77 | 35.00 | 35.66 | 556,400 | +0.53(+1.51%) |
Apr 26, 2004 | 35.46 | 35.61 | 35.13 | 35.13 | 664,800 | -0.41(-1.15%) |
Apr 23, 2004 | 34.74 | 35.83 | 34.58 | 35.54 | 1,570,100 | +2.07(+6.18%) |
Apr 22, 2004 | 32.31 | 33.55 | 32.24 | 33.47 | 506,500 | +1.26(+3.91%) |
Apr 21, 2004 | 32.46 | 32.46 | 31.94 | 32.21 | 660,900 | -0.17(-0.53%) |
Apr 20, 2004 | 32.36 | 32.78 | 32.30 | 32.38 | 425,400 | +0.05(+0.15%) |
Apr 19, 2004 | 31.92 | 32.46 | 31.90 | 32.33 | 247,200 | +0.36(+1.13%) |
Apr 16, 2004 | 31.81 | 32.06 | 31.65 | 31.97 | 316,500 | +0.03(+0.09%) |
Apr 15, 2004 | 31.84 | 32.25 | 31.20 | 31.94 | 222,400 | +0.14(+0.44%) |
Apr 14, 2004 | 32.52 | 32.55 | 31.43 | 31.80 | 266,400 | -0.62(-1.91%) |
Apr 13, 2004 | 33.92 | 33.93 | 32.30 | 32.42 | 378,000 | -1.40(-4.14%) |
Apr 12, 2004 | 33.17 | 33.83 | 33.15 | 33.82 | 415,200 | +0.71(+2.14%) |
Apr 08, 2004 | 33.69 | 33.84 | 33.11 | 33.11 | 159,800 | -0.54(-1.60%) |
Apr 07, 2004 | 33.41 | 33.82 | 33.09 | 33.65 | 151,400 | +0.17(+0.51%) |
Apr 06, 2004 | 34.05 | 34.13 | 33.33 | 33.48 | 195,400 | -0.62(-1.82%) |
Apr 05, 2004 | 33.16 | 34.12 | 33.16 | 34.10 | 441,900 | +0.76(+2.28%) |
Apr 02, 2004 | 33.27 | 33.70 | 33.13 | 33.34 | 318,900 | +0.37(+1.12%) |