Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 37.59 | 38.80 | 37.58 | 38.77 | 1,174,305 | +1.01(+2.68%) |
Jun 29, 2004 | 37.86 | 37.97 | 37.67 | 37.76 | 1,344,239 | -0.04(-0.10%) |
Jun 28, 2004 | 38.00 | 38.34 | 37.79 | 37.80 | 1,615,839 | -0.08(-0.22%) |
Jun 25, 2004 | 38.56 | 38.59 | 37.88 | 37.88 | 1,619,045 | -0.67(-1.73%) |
Jun 24, 2004 | 38.74 | 38.89 | 38.13 | 38.55 | 1,518,581 | -0.37(-0.94%) |
Jun 23, 2004 | 38.17 | 39.00 | 37.61 | 38.92 | 2,423,425 | -0.34(-0.86%) |
Jun 22, 2004 | 39.72 | 39.93 | 39.01 | 39.25 | 1,685,843 | -0.58(-1.45%) |
Jun 21, 2004 | 39.67 | 40.14 | 39.54 | 39.83 | 1,668,342 | +0.20(+0.51%) |
Jun 18, 2004 | 39.19 | 39.92 | 39.07 | 39.63 | 2,051,094 | +0.40(+1.03%) |
Jun 17, 2004 | 38.72 | 39.28 | 38.67 | 39.22 | 1,417,450 | +0.51(+1.31%) |
Jun 16, 2004 | 38.47 | 38.80 | 38.46 | 38.71 | 749,471 | +0.25(+0.64%) |
Jun 15, 2004 | 38.50 | 38.67 | 38.11 | 38.47 | 1,136,097 | +0.03(+0.08%) |
Jun 14, 2004 | 38.85 | 39.07 | 38.17 | 38.44 | 805,715 | -0.55(-1.40%) |
Jun 10, 2004 | 38.44 | 39.04 | 38.38 | 38.98 | 1,613,434 | +0.60(+1.56%) |
Jun 09, 2004 | 38.53 | 38.68 | 38.38 | 38.38 | 964,961 | -0.15(-0.39%) |
Jun 08, 2004 | 38.29 | 38.55 | 38.22 | 38.53 | 929,825 | +0.06(+0.16%) |
Jun 07, 2004 | 37.58 | 38.48 | 37.48 | 38.47 | 987,138 | +0.76(+2.02%) |
Jun 04, 2004 | 38.16 | 38.17 | 37.58 | 37.71 | 670,917 | -0.35(-0.92%) |
Jun 03, 2004 | 38.08 | 38.21 | 37.70 | 38.06 | 916,199 | -0.05(-0.14%) |
Jun 02, 2004 | 37.87 | 38.17 | 37.71 | 38.12 | 1,002,101 | +0.25(+0.67%) |
Jun 01, 2004 | 37.43 | 37.88 | 37.35 | 37.86 | 1,137,166 | +0.19(+0.52%) |
May 28, 2004 | 36.90 | 37.71 | 36.89 | 37.67 | 1,812,091 | +0.63(+1.70%) |
May 27, 2004 | 36.81 | 37.04 | 36.52 | 37.04 | 1,173,504 | +0.25(+0.67%) |
May 26, 2004 | 36.68 | 36.98 | 36.40 | 36.79 | 1,574,558 | +0.08(+0.22%) |
May 25, 2004 | 36.53 | 36.78 | 36.12 | 36.71 | 1,245,378 | +0.19(+0.53%) |
May 24, 2004 | 36.72 | 36.75 | 36.39 | 36.51 | 1,101,496 | +0.02(+0.04%) |
May 21, 2004 | 36.27 | 36.68 | 36.16 | 36.50 | 1,100,160 | +0.46(+1.27%) |
May 20, 2004 | 36.23 | 36.39 | 35.86 | 36.04 | 889,212 | +0.00(+0.00%) |
May 19, 2004 | 36.08 | 36.72 | 35.88 | 36.04 | 1,436,821 | +0.31(+0.86%) |
May 18, 2004 | 35.74 | 35.97 | 35.62 | 35.73 | 1,089,873 | -0.01(-0.02%) |
May 17, 2004 | 35.89 | 35.93 | 35.72 | 35.74 | 1,747,297 | -0.49(-1.36%) |
May 14, 2004 | 36.57 | 36.72 | 36.12 | 36.24 | 1,832,531 | -0.43(-1.18%) |
May 13, 2004 | 36.57 | 37.08 | 36.57 | 36.67 | 1,726,189 | -0.01(-0.02%) |
May 12, 2004 | 36.87 | 36.98 | 36.33 | 36.68 | 1,464,208 | -0.58(-1.55%) |
May 11, 2004 | 37.05 | 37.46 | 37.01 | 37.25 | 1,397,544 | +0.11(+0.30%) |
May 10, 2004 | 37.76 | 37.78 | 36.62 | 37.14 | 1,507,493 | -0.79(-2.09%) |
May 07, 2004 | 38.40 | 38.70 | 37.86 | 37.94 | 1,118,329 | -0.57(-1.48%) |
May 06, 2004 | 38.36 | 38.55 | 37.99 | 38.50 | 1,116,592 | -0.26(-0.68%) |
May 05, 2004 | 37.69 | 38.92 | 37.69 | 38.77 | 1,730,598 | +0.89(+2.35%) |
May 04, 2004 | 38.03 | 38.09 | 37.56 | 37.88 | 1,493,599 | -0.03(-0.08%) |
May 03, 2004 | 37.69 | 37.91 | 37.43 | 37.91 | 1,247,115 | +0.07(+0.18%) |
Apr 30, 2004 | 37.65 | 38.24 | 37.46 | 37.84 | 1,088,537 | +0.31(+0.84%) |
Apr 29, 2004 | 37.43 | 38.01 | 37.35 | 37.52 | 1,946,622 | +0.36(+0.97%) |
Apr 28, 2004 | 37.61 | 37.86 | 37.13 | 37.16 | 1,928,587 | -0.71(-1.88%) |
Apr 27, 2004 | 38.21 | 38.44 | 37.66 | 37.88 | 2,329,240 | -0.55(-1.44%) |
Apr 26, 2004 | 39.31 | 39.47 | 38.33 | 38.43 | 1,671,949 | -1.10(-2.78%) |
Apr 23, 2004 | 39.87 | 39.87 | 39.29 | 39.53 | 1,413,174 | -0.33(-0.83%) |
Apr 22, 2004 | 38.98 | 40.50 | 38.60 | 39.86 | 2,966,491 | +0.88(+2.27%) |
Apr 21, 2004 | 37.88 | 39.11 | 37.88 | 38.98 | 2,090,638 | +1.10(+2.91%) |
Apr 20, 2004 | 38.06 | 38.32 | 37.58 | 37.88 | 1,597,269 | +0.19(+0.50%) |
Apr 19, 2004 | 37.16 | 37.95 | 37.08 | 37.69 | 999,696 | +0.52(+1.41%) |
Apr 16, 2004 | 36.68 | 37.31 | 36.62 | 37.16 | 1,022,006 | +0.57(+1.55%) |
Apr 15, 2004 | 36.72 | 37.04 | 36.53 | 36.60 | 1,061,818 | -0.19(-0.53%) |
Apr 14, 2004 | 36.25 | 37.13 | 36.25 | 36.79 | 1,161,747 | +0.46(+1.28%) |
Apr 13, 2004 | 37.24 | 37.24 | 36.30 | 36.33 | 873,047 | -0.79(-2.14%) |
Apr 12, 2004 | 36.69 | 37.25 | 36.68 | 37.12 | 888,678 | +0.45(+1.22%) |
Apr 08, 2004 | 37.19 | 37.28 | 36.55 | 36.67 | 1,306,565 | -0.34(-0.91%) |
Apr 07, 2004 | 36.87 | 37.40 | 36.86 | 37.01 | 1,479,839 | -0.04(-0.12%) |
Apr 06, 2004 | 37.24 | 37.32 | 36.94 | 37.05 | 2,424,761 | -0.76(-2.02%) |
Apr 05, 2004 | 36.87 | 37.85 | 36.75 | 37.82 | 1,692,389 | +0.51(+1.36%) |
Apr 02, 2004 | 37.43 | 37.58 | 37.11 | 37.31 | 1,706,684 | +0.04(+0.12%) |