Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.31 | 36.73 | 36.16 | 36.73 | 1,200,282 | +0.53(+1.46%) |
Jun 29, 2004 | 36.48 | 36.49 | 36.19 | 36.20 | 771,802 | -0.27(-0.75%) |
Jun 28, 2004 | 36.76 | 36.89 | 36.48 | 36.48 | 705,319 | -0.11(-0.31%) |
Jun 25, 2004 | 36.85 | 36.93 | 36.57 | 36.59 | 1,041,021 | -0.22(-0.60%) |
Jun 24, 2004 | 36.89 | 37.15 | 36.81 | 36.81 | 1,537,628 | -0.06(-0.16%) |
Jun 23, 2004 | 36.71 | 36.91 | 36.48 | 36.87 | 1,190,721 | +0.25(+0.69%) |
Jun 22, 2004 | 36.58 | 36.77 | 36.57 | 36.62 | 1,049,089 | +0.05(+0.13%) |
Jun 21, 2004 | 36.61 | 36.94 | 36.53 | 36.57 | 1,174,436 | +0.25(+0.68%) |
Jun 18, 2004 | 36.45 | 36.51 | 36.32 | 36.33 | 2,050,370 | -0.15(-0.40%) |
Jun 17, 2004 | 36.67 | 36.67 | 36.43 | 36.47 | 1,358,796 | -0.21(-0.58%) |
Jun 16, 2004 | 37.04 | 37.04 | 36.63 | 36.69 | 1,059,547 | -0.25(-0.67%) |
Jun 15, 2004 | 37.28 | 37.38 | 36.92 | 36.93 | 1,599,928 | +0.03(+0.07%) |
Jun 14, 2004 | 37.45 | 37.45 | 36.91 | 36.91 | 1,215,521 | -0.89(-2.36%) |
Jun 10, 2004 | 37.74 | 37.83 | 37.63 | 37.80 | 1,147,245 | +0.27(+0.71%) |
Jun 09, 2004 | 37.96 | 38.06 | 37.49 | 37.53 | 966,172 | -0.43(-1.13%) |
Jun 08, 2004 | 37.68 | 37.98 | 37.56 | 37.96 | 732,510 | +0.12(+0.32%) |
Jun 07, 2004 | 37.42 | 37.86 | 37.41 | 37.84 | 621,655 | +0.56(+1.49%) |
Jun 04, 2004 | 37.62 | 37.62 | 37.23 | 37.28 | 940,624 | +0.08(+0.22%) |
Jun 03, 2004 | 37.42 | 37.42 | 37.09 | 37.20 | 687,689 | -0.22(-0.59%) |
Jun 02, 2004 | 37.54 | 37.55 | 37.25 | 37.42 | 935,993 | -0.05(-0.13%) |
Jun 01, 2004 | 37.86 | 37.87 | 37.24 | 37.47 | 1,106,160 | -0.42(-1.11%) |
May 28, 2004 | 37.72 | 37.94 | 37.58 | 37.89 | 678,277 | +0.15(+0.41%) |
May 27, 2004 | 37.88 | 38.15 | 37.51 | 37.74 | 1,114,228 | -0.14(-0.37%) |
May 26, 2004 | 37.28 | 37.95 | 37.21 | 37.88 | 986,938 | +0.64(+1.71%) |
May 25, 2004 | 36.65 | 37.28 | 36.41 | 37.24 | 1,049,985 | +0.60(+1.63%) |
May 24, 2004 | 36.71 | 36.87 | 36.51 | 36.65 | 634,354 | +0.03(+0.07%) |
May 21, 2004 | 36.70 | 36.86 | 36.45 | 36.62 | 666,475 | +0.17(+0.46%) |
May 20, 2004 | 35.98 | 36.51 | 35.82 | 36.45 | 854,719 | +0.48(+1.32%) |
May 19, 2004 | 36.14 | 36.77 | 35.98 | 35.98 | 1,076,131 | -0.08(-0.22%) |
May 18, 2004 | 35.37 | 36.28 | 35.37 | 36.06 | 1,284,693 | +0.78(+2.22%) |
May 17, 2004 | 35.21 | 35.61 | 34.92 | 35.27 | 960,644 | +0.03(+0.08%) |
May 14, 2004 | 35.21 | 35.60 | 34.91 | 35.25 | 992,914 | +0.03(+0.08%) |
May 13, 2004 | 34.33 | 35.35 | 34.16 | 35.22 | 1,894,546 | +0.90(+2.61%) |
May 12, 2004 | 34.40 | 34.47 | 34.03 | 34.32 | 1,610,834 | -0.09(-0.27%) |
May 11, 2004 | 34.32 | 34.55 | 34.24 | 34.42 | 610,599 | +0.22(+0.65%) |
May 10, 2004 | 34.40 | 34.51 | 33.92 | 34.20 | 954,817 | -0.48(-1.39%) |
May 07, 2004 | 35.52 | 35.52 | 34.67 | 34.68 | 1,042,067 | -0.83(-2.34%) |
May 06, 2004 | 35.82 | 35.82 | 35.31 | 35.51 | 1,097,345 | -0.31(-0.88%) |
May 05, 2004 | 35.86 | 36.17 | 35.71 | 35.82 | 1,715,564 | +0.69(+1.96%) |
May 04, 2004 | 34.81 | 35.54 | 34.80 | 35.13 | 1,151,876 | +0.29(+0.85%) |
May 03, 2004 | 34.59 | 34.84 | 34.49 | 34.84 | 730,717 | +0.28(+0.81%) |
Apr 30, 2004 | 34.69 | 34.85 | 34.49 | 34.56 | 723,546 | -0.11(-0.33%) |
Apr 29, 2004 | 34.54 | 35.07 | 34.47 | 34.67 | 999,637 | +0.23(+0.66%) |
Apr 28, 2004 | 35.18 | 35.18 | 34.44 | 34.44 | 908,503 | -0.74(-2.09%) |
Apr 27, 2004 | 35.15 | 35.53 | 35.07 | 35.18 | 859,948 | +0.09(+0.25%) |
Apr 26, 2004 | 35.21 | 35.37 | 35.03 | 35.09 | 548,299 | -0.10(-0.29%) |
Apr 23, 2004 | 35.19 | 35.27 | 34.77 | 35.19 | 619,115 | +0.01(+0.02%) |
Apr 22, 2004 | 34.48 | 35.32 | 34.39 | 35.19 | 690,677 | +0.70(+2.04%) |
Apr 21, 2004 | 34.44 | 34.91 | 34.37 | 34.48 | 812,140 | +0.00(+0.00%) |
Apr 20, 2004 | 34.88 | 35.07 | 34.48 | 34.48 | 908,802 | -0.39(-1.13%) |
Apr 19, 2004 | 35.24 | 35.31 | 34.85 | 34.88 | 1,903,510 | -0.26(-0.74%) |
Apr 16, 2004 | 34.62 | 35.22 | 34.57 | 35.14 | 1,446,793 | +0.99(+2.90%) |
Apr 15, 2004 | 34.31 | 34.49 | 33.77 | 34.15 | 1,788,621 | -0.16(-0.47%) |
Apr 14, 2004 | 33.98 | 34.54 | 33.94 | 34.31 | 2,089,364 | -0.30(-0.87%) |
Apr 13, 2004 | 35.24 | 35.24 | 34.50 | 34.61 | 1,722,586 | -0.62(-1.77%) |
Apr 12, 2004 | 35.63 | 35.76 | 35.19 | 35.23 | 1,541,662 | -0.35(-0.98%) |
Apr 08, 2004 | 36.14 | 36.14 | 35.50 | 35.58 | 1,268,409 | -0.31(-0.88%) |
Apr 07, 2004 | 36.01 | 36.05 | 35.84 | 35.90 | 662,142 | -0.18(-0.50%) |
Apr 06, 2004 | 35.91 | 36.14 | 35.91 | 36.08 | 906,561 | -0.05(-0.15%) |
Apr 05, 2004 | 36.02 | 36.18 | 35.98 | 36.13 | 948,244 | +0.11(+0.30%) |
Apr 02, 2004 | 36.97 | 36.98 | 35.86 | 36.02 | 1,828,511 | -0.56(-1.52%) |