Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.99 | 33.99 | 32.95 | 33.99 | 112,400 | +0.21(+0.62%) |
Jun 29, 2004 | 34.58 | 34.58 | 33.51 | 33.78 | 172,300 | -0.57(-1.66%) |
Jun 28, 2004 | 34.45 | 34.79 | 33.35 | 34.35 | 63,300 | -0.03(-0.08%) |
Jun 25, 2004 | 34.20 | 34.40 | 33.31 | 34.38 | 41,500 | +0.39(+1.14%) |
Jun 24, 2004 | 32.65 | 34.00 | 32.60 | 33.99 | 109,100 | +1.78(+5.53%) |
Jun 23, 2004 | 32.50 | 32.75 | 32.21 | 32.21 | 91,500 | -0.43(-1.32%) |
Jun 22, 2004 | 32.95 | 33.04 | 32.60 | 32.64 | 118,100 | -0.42(-1.27%) |
Jun 21, 2004 | 34.69 | 34.69 | 32.99 | 33.06 | 51,100 | -1.56(-4.51%) |
Jun 18, 2004 | 34.62 | 34.98 | 34.01 | 34.62 | 50,700 | -0.22(-0.63%) |
Jun 17, 2004 | 34.40 | 34.94 | 33.23 | 34.84 | 46,800 | +0.49(+1.43%) |
Jun 16, 2004 | 34.39 | 34.40 | 33.09 | 34.35 | 43,300 | +0.21(+0.62%) |
Jun 15, 2004 | 33.95 | 34.40 | 32.79 | 34.14 | 169,500 | -0.13(-0.38%) |
Jun 14, 2004 | 29.59 | 35.00 | 29.57 | 34.27 | 481,100 | +5.27(+18.17%) |
Jun 10, 2004 | 28.26 | 29.00 | 28.07 | 29.00 | 27,300 | +0.36(+1.25%) |
Jun 09, 2004 | 28.79 | 28.99 | 28.37 | 28.64 | 60,100 | +0.51(+1.82%) |
Jun 08, 2004 | 27.98 | 28.79 | 27.25 | 28.13 | 50,800 | +0.24(+0.86%) |
Jun 07, 2004 | 27.83 | 27.89 | 27.21 | 27.89 | 87,500 | +0.58(+2.12%) |
Jun 04, 2004 | 27.75 | 27.88 | 26.61 | 27.31 | 47,000 | -0.01(-0.04%) |
Jun 03, 2004 | 28.75 | 28.75 | 27.25 | 27.32 | 83,900 | -1.18(-4.14%) |
Jun 02, 2004 | 27.03 | 28.87 | 27.00 | 28.50 | 190,200 | +1.54(+5.71%) |
Jun 01, 2004 | 27.08 | 27.10 | 26.57 | 26.96 | 220,100 | -0.02(-0.07%) |
May 28, 2004 | 26.55 | 27.08 | 26.55 | 26.98 | 28,000 | +0.23(+0.86%) |
May 27, 2004 | 26.75 | 27.00 | 26.50 | 26.75 | 67,900 | +0.25(+0.94%) |
May 26, 2004 | 26.50 | 26.90 | 26.25 | 26.50 | 82,400 | +0.14(+0.53%) |
May 25, 2004 | 24.75 | 26.65 | 24.75 | 26.36 | 113,400 | +1.26(+5.02%) |
May 24, 2004 | 25.10 | 25.88 | 24.19 | 25.10 | 34,300 | +0.10(+0.40%) |
May 21, 2004 | 24.63 | 25.11 | 24.45 | 25.00 | 36,600 | +0.05(+0.20%) |
May 20, 2004 | 25.10 | 25.30 | 24.60 | 24.95 | 47,400 | -0.27(-1.07%) |
May 19, 2004 | 24.30 | 25.22 | 24.30 | 25.22 | 157,800 | +0.98(+4.04%) |
May 18, 2004 | 24.40 | 24.75 | 23.87 | 24.24 | 47,700 | +0.24(+1.00%) |
May 17, 2004 | 23.97 | 24.50 | 22.80 | 24.00 | 132,300 | -0.20(-0.83%) |
May 14, 2004 | 24.45 | 24.48 | 24.02 | 24.20 | 9,800 | -0.30(-1.22%) |
May 13, 2004 | 24.86 | 24.98 | 23.98 | 24.50 | 57,100 | -0.25(-1.01%) |
May 12, 2004 | 25.00 | 25.33 | 24.00 | 24.75 | 58,600 | -0.08(-0.32%) |
May 11, 2004 | 23.91 | 25.25 | 23.80 | 24.83 | 61,100 | +1.33(+5.66%) |
May 10, 2004 | 23.50 | 23.75 | 22.65 | 23.50 | 158,300 | -0.50(-2.08%) |
May 07, 2004 | 25.20 | 25.53 | 23.95 | 24.00 | 202,700 | -1.30(-5.14%) |
May 06, 2004 | 28.02 | 28.02 | 25.05 | 25.30 | 399,000 | -2.90(-10.28%) |
May 05, 2004 | 28.80 | 28.80 | 28.02 | 28.20 | 11,700 | -0.53(-1.84%) |
May 04, 2004 | 28.07 | 29.25 | 28.00 | 28.73 | 42,600 | +0.11(+0.38%) |
May 03, 2004 | 28.74 | 29.00 | 28.43 | 28.62 | 69,900 | -0.38(-1.31%) |
Apr 30, 2004 | 31.85 | 32.03 | 28.25 | 29.00 | 242,500 | +1.45(+5.26%) |
Apr 29, 2004 | 30.15 | 30.96 | 27.51 | 27.55 | 268,900 | -3.25(-10.55%) |
Apr 28, 2004 | 29.75 | 31.13 | 29.04 | 30.80 | 174,800 | +0.38(+1.25%) |
Apr 27, 2004 | 28.20 | 30.60 | 28.20 | 30.42 | 66,900 | +2.65(+9.54%) |
Apr 26, 2004 | 28.15 | 28.50 | 27.50 | 27.77 | 71,100 | -0.51(-1.81%) |
Apr 23, 2004 | 28.40 | 28.40 | 27.80 | 28.28 | 44,400 | +0.19(+0.69%) |
Apr 22, 2004 | 28.00 | 28.15 | 27.75 | 28.09 | 28,200 | +0.29(+1.04%) |
Apr 21, 2004 | 29.06 | 29.49 | 27.80 | 27.80 | 21,600 | +0.00(+0.00%) |
Apr 20, 2004 | 28.10 | 28.10 | 27.80 | 27.80 | 12,300 | +0.01(+0.04%) |
Apr 19, 2004 | 28.10 | 28.43 | 27.78 | 27.79 | 19,200 | -0.20(-0.71%) |
Apr 16, 2004 | 27.97 | 27.99 | 27.56 | 27.99 | 17,600 | -0.01(-0.04%) |
Apr 15, 2004 | 27.65 | 28.00 | 27.65 | 28.00 | 39,600 | +0.32(+1.16%) |
Apr 14, 2004 | 28.75 | 28.75 | 27.68 | 27.68 | 37,600 | -0.86(-3.01%) |
Apr 13, 2004 | 29.81 | 29.90 | 28.30 | 28.54 | 48,500 | -0.76(-2.59%) |
Apr 12, 2004 | 28.10 | 29.75 | 28.10 | 29.30 | 66,500 | +0.65(+2.27%) |
Apr 08, 2004 | 28.00 | 28.65 | 27.89 | 28.65 | 75,300 | +1.06(+3.84%) |
Apr 07, 2004 | 27.50 | 27.98 | 27.50 | 27.59 | 15,900 | -0.16(-0.58%) |
Apr 06, 2004 | 28.06 | 28.15 | 27.60 | 27.75 | 48,000 | -0.41(-1.46%) |
Apr 05, 2004 | 28.65 | 28.65 | 28.05 | 28.16 | 38,200 | -0.49(-1.71%) |
Apr 02, 2004 | 28.70 | 28.81 | 28.28 | 28.65 | 29,500 | -0.08(-0.28%) |