Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.60 | 39.84 | 38.58 | 39.81 | 1,143,668 | +1.04(+2.68%) |
Jun 29, 2004 | 38.87 | 38.99 | 38.68 | 38.77 | 1,309,168 | -0.04(-0.10%) |
Jun 28, 2004 | 39.01 | 39.37 | 38.80 | 38.81 | 1,573,682 | -0.08(-0.22%) |
Jun 25, 2004 | 39.59 | 39.62 | 38.89 | 38.90 | 1,576,805 | -0.68(-1.73%) |
Jun 24, 2004 | 39.77 | 39.94 | 39.15 | 39.58 | 1,478,962 | -0.38(-0.94%) |
Jun 23, 2004 | 39.20 | 40.04 | 38.61 | 39.96 | 2,360,199 | -0.35(-0.86%) |
Jun 22, 2004 | 40.78 | 41.00 | 40.05 | 40.30 | 1,641,860 | -0.59(-1.45%) |
Jun 21, 2004 | 40.73 | 41.21 | 40.60 | 40.90 | 1,624,816 | +0.21(+0.51%) |
Jun 18, 2004 | 40.24 | 40.99 | 40.12 | 40.69 | 1,997,581 | +0.41(+1.03%) |
Jun 17, 2004 | 39.76 | 40.33 | 39.70 | 40.27 | 1,380,469 | +0.52(+1.31%) |
Jun 16, 2004 | 39.51 | 39.84 | 39.49 | 39.75 | 729,918 | +0.25(+0.64%) |
Jun 15, 2004 | 39.53 | 39.70 | 39.13 | 39.50 | 1,106,457 | +0.03(+0.08%) |
Jun 14, 2004 | 39.89 | 40.12 | 39.20 | 39.47 | 784,694 | -0.56(-1.40%) |
Jun 10, 2004 | 39.47 | 40.08 | 39.41 | 40.03 | 1,571,340 | +0.61(+1.56%) |
Jun 09, 2004 | 39.57 | 39.71 | 39.41 | 39.41 | 939,786 | -0.15(-0.39%) |
Jun 08, 2004 | 39.31 | 39.58 | 39.24 | 39.57 | 905,567 | +0.06(+0.16%) |
Jun 07, 2004 | 38.58 | 39.51 | 38.48 | 39.51 | 961,384 | +0.78(+2.02%) |
Jun 04, 2004 | 39.18 | 39.19 | 38.58 | 38.72 | 653,413 | -0.36(-0.92%) |
Jun 03, 2004 | 39.10 | 39.24 | 38.71 | 39.08 | 892,295 | -0.05(-0.14%) |
Jun 02, 2004 | 38.88 | 39.19 | 38.72 | 39.14 | 975,956 | +0.26(+0.67%) |
Jun 01, 2004 | 38.44 | 38.89 | 38.35 | 38.87 | 1,107,498 | +0.20(+0.52%) |
May 28, 2004 | 37.89 | 38.72 | 37.88 | 38.67 | 1,764,814 | +0.65(+1.70%) |
May 27, 2004 | 37.80 | 38.03 | 37.50 | 38.03 | 1,142,888 | +0.25(+0.67%) |
May 26, 2004 | 37.66 | 37.97 | 37.38 | 37.78 | 1,533,478 | +0.08(+0.22%) |
May 25, 2004 | 37.51 | 37.76 | 37.08 | 37.69 | 1,212,887 | +0.20(+0.53%) |
May 24, 2004 | 37.70 | 37.74 | 37.37 | 37.49 | 1,072,758 | +0.02(+0.04%) |
May 21, 2004 | 37.24 | 37.66 | 37.13 | 37.48 | 1,071,457 | +0.47(+1.27%) |
May 20, 2004 | 37.20 | 37.37 | 36.82 | 37.01 | 866,013 | +0.00(+0.00%) |
May 19, 2004 | 37.05 | 37.70 | 36.85 | 37.01 | 1,399,335 | +0.32(+0.86%) |
May 18, 2004 | 36.70 | 36.93 | 36.58 | 36.69 | 1,061,439 | -0.01(-0.02%) |
May 17, 2004 | 36.85 | 36.89 | 36.68 | 36.70 | 1,701,711 | -0.51(-1.36%) |
May 14, 2004 | 37.55 | 37.70 | 37.09 | 37.21 | 1,784,721 | -0.45(-1.18%) |
May 13, 2004 | 37.55 | 38.08 | 37.55 | 37.65 | 1,681,153 | -0.01(-0.02%) |
May 12, 2004 | 37.85 | 37.97 | 37.30 | 37.66 | 1,426,007 | -0.59(-1.55%) |
May 11, 2004 | 38.04 | 38.46 | 38.01 | 38.25 | 1,361,082 | +0.12(+0.30%) |
May 10, 2004 | 38.77 | 38.79 | 37.60 | 38.14 | 1,468,163 | -0.81(-2.09%) |
May 07, 2004 | 39.43 | 39.74 | 38.87 | 38.95 | 1,089,152 | -0.58(-1.48%) |
May 06, 2004 | 39.39 | 39.58 | 39.01 | 39.54 | 1,087,461 | -0.27(-0.68%) |
May 05, 2004 | 38.70 | 39.96 | 38.70 | 39.80 | 1,685,447 | +0.91(+2.35%) |
May 04, 2004 | 39.04 | 39.11 | 38.57 | 38.89 | 1,454,632 | -0.03(-0.08%) |
May 03, 2004 | 38.70 | 38.93 | 38.44 | 38.92 | 1,214,578 | +0.07(+0.18%) |
Apr 30, 2004 | 38.66 | 39.27 | 38.47 | 38.85 | 1,060,137 | +0.32(+0.84%) |
Apr 29, 2004 | 38.43 | 39.03 | 38.35 | 38.53 | 1,895,835 | +0.37(+0.97%) |
Apr 28, 2004 | 38.62 | 38.87 | 38.13 | 38.16 | 1,878,270 | -0.73(-1.88%) |
Apr 27, 2004 | 39.24 | 39.47 | 38.67 | 38.89 | 2,268,471 | -0.57(-1.44%) |
Apr 26, 2004 | 40.36 | 40.53 | 39.36 | 39.46 | 1,628,329 | -1.13(-2.78%) |
Apr 23, 2004 | 40.93 | 40.93 | 40.34 | 40.59 | 1,376,305 | -0.34(-0.83%) |
Apr 22, 2004 | 40.03 | 41.58 | 39.64 | 40.93 | 2,889,097 | +0.91(+2.27%) |
Apr 21, 2004 | 38.89 | 40.16 | 38.89 | 40.02 | 2,036,094 | +1.13(+2.91%) |
Apr 20, 2004 | 39.08 | 39.35 | 38.59 | 38.89 | 1,555,597 | +0.19(+0.50%) |
Apr 19, 2004 | 38.16 | 38.97 | 38.08 | 38.70 | 973,614 | +0.54(+1.41%) |
Apr 16, 2004 | 37.66 | 38.31 | 37.60 | 38.16 | 995,343 | +0.58(+1.55%) |
Apr 15, 2004 | 37.70 | 38.03 | 37.51 | 37.58 | 1,034,115 | -0.20(-0.53%) |
Apr 14, 2004 | 37.22 | 38.13 | 37.22 | 37.78 | 1,131,438 | +0.48(+1.28%) |
Apr 13, 2004 | 38.24 | 38.24 | 37.27 | 37.30 | 850,270 | -0.81(-2.14%) |
Apr 12, 2004 | 37.68 | 38.25 | 37.66 | 38.11 | 865,493 | +0.46(+1.22%) |
Apr 08, 2004 | 38.19 | 38.28 | 37.53 | 37.65 | 1,272,477 | -0.35(-0.91%) |
Apr 07, 2004 | 37.85 | 38.41 | 37.84 | 38.00 | 1,441,230 | -0.05(-0.12%) |
Apr 06, 2004 | 38.24 | 38.32 | 37.93 | 38.04 | 2,361,500 | -0.78(-2.02%) |
Apr 05, 2004 | 37.85 | 38.86 | 37.73 | 38.83 | 1,648,236 | +0.52(+1.36%) |
Apr 02, 2004 | 38.43 | 38.59 | 38.11 | 38.31 | 1,662,157 | +0.05(+0.12%) |