Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 34.20 | 34.40 | 33.95 | 33.95 | 574 | +0.05(+0.15%) |
Jun 29, 2004 | 33.90 | 34.25 | 33.90 | 33.90 | 2,266 | +0.00(+0.00%) |
Jun 28, 2004 | 34.00 | 34.25 | 33.90 | 33.90 | 2,266 | -0.10(-0.29%) |
Jun 25, 2004 | 34.10 | 34.50 | 34.00 | 34.00 | 9,181 | +0.63(+1.89%) |
Jun 24, 2004 | 33.37 | 33.85 | 33.35 | 33.37 | 2,355 | -0.38(-1.13%) |
Jun 23, 2004 | 33.75 | 33.75 | 33.50 | 33.75 | 2,631 | -0.05(-0.15%) |
Jun 22, 2004 | 33.80 | 34.25 | 33.80 | 33.80 | 5,489 | +0.05(+0.15%) |
Jun 21, 2004 | 33.75 | 33.95 | 33.75 | 33.75 | 819 | +0.45(+1.35%) |
Jun 18, 2004 | 33.30 | 33.65 | 33.10 | 33.30 | 3,744 | +0.15(+0.45%) |
Jun 17, 2004 | 33.15 | 33.15 | 33.15 | 33.15 | 339 | -0.20(-0.60%) |
Jun 16, 2004 | 33.35 | 33.40 | 33.20 | 33.35 | 18,771 | +0.25(+0.76%) |
Jun 15, 2004 | 33.10 | 33.20 | 33.00 | 33.10 | 3,060 | -0.25(-0.75%) |
Jun 14, 2004 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 33.35 | 33.50 | 33.35 | 33.35 | 3,465 | -0.75(-2.20%) |
Jun 09, 2004 | 34.10 | 34.20 | 34.10 | 34.10 | 7,257 | -0.35(-1.02%) |
Jun 08, 2004 | 34.45 | 34.45 | 34.45 | 34.45 | 972 | +0.70(+2.07%) |
Jun 07, 2004 | 33.75 | 34.05 | 33.75 | 33.75 | 1,796 | +0.65(+1.96%) |
Jun 04, 2004 | 33.10 | 33.35 | 33.10 | 33.10 | 6,956 | +0.00(+0.00%) |
Jun 03, 2004 | 33.10 | 33.35 | 33.10 | 33.10 | 6,956 | -0.70(-2.07%) |
Jun 02, 2004 | 33.80 | 33.80 | 33.80 | 33.80 | 534 | -0.05(-0.15%) |
Jun 01, 2004 | 33.85 | 33.85 | 33.65 | 33.85 | 3,710 | +0.40(+1.20%) |
May 28, 2004 | 33.45 | 33.45 | 33.45 | 33.45 | 2,167 | +0.30(+0.90%) |
May 27, 2004 | 33.15 | 33.15 | 32.70 | 33.15 | 10,446 | +0.35(+1.07%) |
May 26, 2004 | 32.80 | 32.90 | 32.30 | 32.80 | 4,327 | +0.00(+0.00%) |
May 25, 2004 | 32.80 | 32.90 | 32.30 | 32.80 | 4,327 | +0.70(+2.18%) |
May 24, 2004 | 32.10 | 32.10 | 32.10 | 32.10 | 1,449 | +0.00(+0.00%) |
May 21, 2004 | 32.10 | 32.10 | 32.10 | 32.10 | 1,449 | +0.25(+0.78%) |
May 20, 2004 | 31.85 | 32.30 | 31.85 | 31.85 | 3,187 | +0.65(+2.08%) |
May 19, 2004 | 31.20 | 31.70 | 31.20 | 31.20 | 4,418 | +0.00(+0.00%) |
May 18, 2004 | 30.80 | 31.70 | 31.20 | 31.20 | 4,418 | +0.40(+1.30%) |
May 17, 2004 | 30.70 | 31.00 | 30.80 | 30.80 | 1,070 | +0.10(+0.33%) |
May 14, 2004 | 30.75 | 31.10 | 30.70 | 30.70 | 5,272 | +0.35(+1.15%) |
May 13, 2004 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.00(+0.00%) |
May 12, 2004 | 31.10 | 30.75 | 30.25 | 30.35 | 17,837 | -0.75(-2.41%) |
May 11, 2004 | 29.55 | 31.10 | 30.20 | 31.10 | 14,500 | +1.55(+5.25%) |
May 10, 2004 | 30.70 | 30.15 | 29.55 | 29.55 | 967 | -1.15(-3.75%) |
May 07, 2004 | 32.70 | 31.15 | 30.70 | 30.70 | 28,598 | -2.00(-6.12%) |
May 06, 2004 | 33.60 | 33.15 | 32.70 | 32.70 | 6,758 | -0.90(-2.68%) |
May 05, 2004 | 33.05 | 33.60 | 33.60 | 33.60 | 209 | +0.55(+1.66%) |
May 04, 2004 | 32.70 | 33.45 | 33.05 | 33.05 | 1,429 | +0.35(+1.07%) |
May 03, 2004 | 32.60 | 32.70 | 32.20 | 32.70 | 669 | +0.10(+0.31%) |
Apr 30, 2004 | 32.70 | 32.80 | 32.60 | 32.60 | 408 | +0.25(+0.77%) |
Apr 29, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 33.05 | 32.65 | 32.35 | 32.35 | 1,236 | -0.70(-2.12%) |
Apr 27, 2004 | 33.55 | 33.10 | 33.05 | 33.05 | 1,596 | -0.50(-1.49%) |
Apr 26, 2004 | 33.80 | 33.70 | 33.55 | 33.55 | 874 | -0.25(-0.74%) |
Apr 23, 2004 | 32.80 | 33.80 | 33.80 | 33.80 | 1,595 | +1.00(+3.05%) |
Apr 22, 2004 | 32.75 | 33.20 | 32.80 | 32.80 | 2,756 | +0.05(+0.15%) |
Apr 21, 2004 | 33.50 | 33.00 | 32.75 | 32.75 | 369 | -0.75(-2.24%) |
Apr 20, 2004 | 32.90 | 33.50 | 33.36 | 33.50 | 19,684 | +0.60(+1.82%) |
Apr 19, 2004 | 32.40 | 33.25 | 32.90 | 32.90 | 2,436 | +0.50(+1.54%) |
Apr 16, 2004 | 32.50 | 32.40 | 32.34 | 32.40 | 762 | -0.10(-0.31%) |
Apr 15, 2004 | 32.20 | 32.80 | 32.05 | 32.50 | 4,485 | +0.30(+0.93%) |
Apr 14, 2004 | 32.75 | 32.67 | 32.20 | 32.20 | 1,224 | -0.55(-1.68%) |
Apr 13, 2004 | 32.40 | 32.95 | 32.75 | 32.75 | 1,047 | +0.35(+1.08%) |
Apr 12, 2004 | 32.50 | 32.40 | 32.40 | 32.40 | 654 | -0.10(-0.31%) |
Apr 08, 2004 | 33.25 | 32.90 | 32.50 | 32.50 | 921 | -0.75(-2.26%) |
Apr 07, 2004 | 33.25 | 33.25 | 32.50 | 33.25 | 790 | +0.85(+2.62%) |
Apr 06, 2004 | 32.15 | 32.40 | 32.40 | 32.40 | 1,110 | +0.25(+0.78%) |
Apr 05, 2004 | 32.15 | 32.60 | 32.15 | 32.15 | 3,365 | -0.25(-0.77%) |
Apr 02, 2004 | 32.70 | 32.50 | 32.40 | 32.40 | 2,048 | -0.30(-0.92%) |