Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.95 | 36.79 | 35.70 | 36.52 | 449,007 | +0.24(+0.67%) |
Jun 29, 2004 | 36.79 | 36.85 | 36.28 | 36.28 | 268,191 | -0.58(-1.57%) |
Jun 28, 2004 | 37.27 | 37.27 | 36.62 | 36.86 | 318,565 | +0.39(+1.06%) |
Jun 25, 2004 | 35.79 | 36.47 | 35.79 | 36.47 | 305,971 | +0.39(+1.09%) |
Jun 24, 2004 | 35.73 | 36.10 | 35.59 | 36.08 | 223,415 | +0.24(+0.68%) |
Jun 23, 2004 | 35.15 | 35.83 | 35.03 | 35.83 | 241,139 | +0.71(+2.01%) |
Jun 22, 2004 | 34.93 | 35.23 | 34.83 | 35.12 | 293,223 | +0.20(+0.57%) |
Jun 21, 2004 | 34.70 | 35.00 | 34.58 | 34.93 | 208,956 | +0.35(+1.02%) |
Jun 18, 2004 | 34.48 | 34.83 | 34.15 | 34.57 | 437,813 | -0.06(-0.19%) |
Jun 17, 2004 | 35.23 | 35.27 | 34.64 | 34.64 | 290,579 | -0.74(-2.09%) |
Jun 16, 2004 | 34.91 | 35.47 | 34.35 | 35.38 | 241,450 | +0.47(+1.35%) |
Jun 15, 2004 | 34.25 | 34.91 | 34.25 | 34.91 | 213,620 | +0.78(+2.30%) |
Jun 14, 2004 | 34.89 | 34.89 | 34.09 | 34.12 | 329,603 | -1.04(-2.96%) |
Jun 10, 2004 | 34.75 | 35.28 | 34.71 | 35.16 | 174,285 | +0.30(+0.85%) |
Jun 09, 2004 | 35.38 | 35.50 | 34.86 | 34.87 | 214,087 | -0.59(-1.65%) |
Jun 08, 2004 | 35.73 | 35.73 | 35.38 | 35.45 | 136,661 | -0.30(-0.85%) |
Jun 07, 2004 | 35.50 | 35.92 | 35.50 | 35.76 | 109,608 | +0.18(+0.51%) |
Jun 04, 2004 | 35.47 | 35.81 | 35.31 | 35.58 | 134,329 | +0.18(+0.51%) |
Jun 03, 2004 | 36.02 | 36.03 | 35.39 | 35.40 | 118,470 | -0.69(-1.91%) |
Jun 02, 2004 | 35.38 | 36.08 | 35.31 | 36.08 | 218,906 | +0.74(+2.09%) |
Jun 01, 2004 | 35.35 | 35.41 | 34.74 | 35.34 | 345,773 | +0.00(+0.00%) |
May 28, 2004 | 35.45 | 35.61 | 35.22 | 35.34 | 154,851 | -0.03(-0.09%) |
May 27, 2004 | 35.76 | 35.95 | 35.24 | 35.38 | 144,901 | +0.03(+0.07%) |
May 26, 2004 | 35.12 | 35.40 | 34.73 | 35.35 | 227,613 | +0.11(+0.31%) |
May 25, 2004 | 34.27 | 35.28 | 34.06 | 35.24 | 177,706 | +1.04(+3.03%) |
May 24, 2004 | 34.09 | 34.73 | 33.81 | 34.21 | 154,696 | +0.24(+0.72%) |
May 21, 2004 | 34.35 | 34.79 | 33.80 | 33.96 | 174,752 | -0.32(-0.92%) |
May 20, 2004 | 33.51 | 34.29 | 33.51 | 34.28 | 154,385 | +1.05(+3.18%) |
May 19, 2004 | 34.60 | 35.00 | 33.16 | 33.22 | 324,784 | -1.24(-3.60%) |
May 18, 2004 | 34.10 | 34.48 | 33.76 | 34.46 | 394,747 | +0.36(+1.06%) |
May 17, 2004 | 33.77 | 34.58 | 32.99 | 34.10 | 417,135 | +0.21(+0.61%) |
May 14, 2004 | 33.57 | 34.25 | 33.21 | 33.90 | 294,622 | +0.42(+1.27%) |
May 13, 2004 | 33.93 | 34.38 | 33.47 | 33.47 | 176,151 | -0.59(-1.72%) |
May 12, 2004 | 33.88 | 34.08 | 33.08 | 34.06 | 208,179 | +0.17(+0.51%) |
May 11, 2004 | 33.59 | 34.33 | 33.59 | 33.88 | 212,843 | +0.30(+0.88%) |
May 10, 2004 | 34.06 | 34.31 | 32.73 | 33.59 | 295,866 | -0.55(-1.62%) |
May 07, 2004 | 35.47 | 35.47 | 34.14 | 34.14 | 242,849 | -1.32(-3.74%) |
May 06, 2004 | 36.02 | 36.02 | 35.05 | 35.47 | 390,083 | -0.48(-1.32%) |
May 05, 2004 | 36.52 | 36.83 | 35.94 | 35.94 | 190,610 | -0.58(-1.59%) |
May 04, 2004 | 36.79 | 37.26 | 36.35 | 36.52 | 241,605 | -0.11(-0.30%) |
May 03, 2004 | 36.55 | 36.95 | 36.23 | 36.63 | 389,772 | +0.08(+0.23%) |
Apr 30, 2004 | 36.18 | 36.63 | 35.80 | 36.55 | 224,970 | +0.46(+1.28%) |
Apr 29, 2004 | 36.60 | 37.11 | 35.95 | 36.08 | 240,672 | -0.40(-1.09%) |
Apr 28, 2004 | 37.47 | 37.47 | 36.39 | 36.48 | 275,810 | -0.92(-2.46%) |
Apr 27, 2004 | 36.98 | 37.41 | 36.74 | 37.40 | 166,667 | +0.50(+1.34%) |
Apr 26, 2004 | 36.69 | 37.54 | 36.69 | 36.91 | 128,732 | +0.21(+0.58%) |
Apr 23, 2004 | 37.21 | 37.21 | 36.41 | 36.69 | 131,841 | -0.45(-1.21%) |
Apr 22, 2004 | 36.47 | 37.63 | 36.40 | 37.14 | 117,848 | +0.53(+1.44%) |
Apr 21, 2004 | 36.31 | 36.75 | 36.04 | 36.62 | 182,059 | +0.21(+0.58%) |
Apr 20, 2004 | 37.87 | 37.87 | 36.30 | 36.40 | 231,189 | -1.41(-3.73%) |
Apr 19, 2004 | 37.34 | 38.03 | 36.76 | 37.81 | 249,690 | +0.60(+1.62%) |
Apr 16, 2004 | 37.38 | 37.68 | 36.94 | 37.21 | 314,211 | -0.15(-0.41%) |
Apr 15, 2004 | 36.89 | 37.53 | 36.68 | 37.36 | 310,169 | +0.48(+1.29%) |
Apr 14, 2004 | 36.92 | 37.34 | 36.63 | 36.89 | 398,012 | -0.11(-0.30%) |
Apr 13, 2004 | 37.14 | 37.95 | 36.18 | 37.00 | 440,611 | -0.15(-0.40%) |
Apr 12, 2004 | 38.12 | 38.13 | 36.37 | 37.14 | 500,002 | -1.06(-2.78%) |
Apr 08, 2004 | 38.53 | 38.66 | 38.17 | 38.21 | 210,355 | -0.41(-1.07%) |
Apr 07, 2004 | 38.14 | 39.43 | 37.75 | 38.62 | 356,811 | +0.38(+0.99%) |
Apr 06, 2004 | 38.88 | 38.88 | 37.98 | 38.24 | 448,696 | -0.80(-2.06%) |
Apr 05, 2004 | 41.10 | 41.10 | 38.86 | 39.04 | 293,689 | -1.93(-4.71%) |
Apr 02, 2004 | 41.20 | 41.65 | 40.97 | 40.97 | 180,193 | -0.16(-0.39%) |