Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 41.79 | 42.70 | 41.79 | 42.38 | 73,505 | +0.52(+1.24%) |
Jun 29, 2004 | 41.52 | 41.97 | 41.39 | 41.86 | 44,434 | +0.35(+0.83%) |
Jun 28, 2004 | 41.49 | 41.59 | 41.26 | 41.51 | 37,204 | +0.02(+0.05%) |
Jun 25, 2004 | 41.23 | 41.49 | 40.96 | 41.49 | 151,228 | +0.15(+0.35%) |
Jun 24, 2004 | 41.35 | 41.81 | 41.18 | 41.35 | 56,033 | -0.07(-0.16%) |
Jun 23, 2004 | 41.35 | 41.55 | 41.04 | 41.41 | 37,505 | -0.01(-0.02%) |
Jun 22, 2004 | 41.12 | 41.42 | 40.70 | 41.42 | 61,003 | +0.31(+0.74%) |
Jun 21, 2004 | 41.39 | 41.48 | 41.08 | 41.12 | 32,384 | -0.21(-0.51%) |
Jun 18, 2004 | 41.83 | 42.15 | 41.31 | 41.33 | 72,451 | -0.50(-1.19%) |
Jun 17, 2004 | 41.10 | 41.90 | 40.84 | 41.83 | 105,438 | +0.66(+1.60%) |
Jun 16, 2004 | 41.33 | 41.81 | 41.01 | 41.17 | 83,447 | -0.13(-0.31%) |
Jun 15, 2004 | 41.66 | 42.06 | 41.29 | 41.29 | 74,861 | -0.30(-0.72%) |
Jun 14, 2004 | 42.12 | 42.13 | 41.58 | 41.59 | 41,271 | -0.61(-1.45%) |
Jun 10, 2004 | 42.45 | 42.59 | 42.08 | 42.20 | 46,844 | -0.31(-0.73%) |
Jun 09, 2004 | 42.96 | 42.96 | 42.44 | 42.52 | 57,388 | -0.51(-1.19%) |
Jun 08, 2004 | 42.85 | 43.25 | 42.85 | 43.03 | 67,781 | +0.25(+0.57%) |
Jun 07, 2004 | 42.79 | 42.96 | 42.69 | 42.78 | 41,572 | -0.07(-0.17%) |
Jun 04, 2004 | 42.19 | 42.85 | 42.19 | 42.85 | 83,447 | +0.77(+1.83%) |
Jun 03, 2004 | 42.29 | 42.29 | 41.90 | 42.08 | 59,949 | -0.49(-1.15%) |
Jun 02, 2004 | 42.06 | 42.79 | 41.99 | 42.58 | 102,877 | +0.62(+1.47%) |
Jun 01, 2004 | 41.99 | 42.26 | 41.73 | 41.96 | 98,208 | +0.07(+0.16%) |
May 28, 2004 | 41.28 | 41.89 | 41.19 | 41.89 | 73,656 | +0.44(+1.07%) |
May 27, 2004 | 40.80 | 41.76 | 40.62 | 41.45 | 108,601 | +0.58(+1.41%) |
May 26, 2004 | 40.19 | 41.23 | 40.17 | 40.87 | 100,317 | +0.61(+1.52%) |
May 25, 2004 | 39.93 | 40.37 | 39.83 | 40.26 | 56,936 | +0.26(+0.65%) |
May 24, 2004 | 39.34 | 40.29 | 39.32 | 40.00 | 73,204 | +0.72(+1.84%) |
May 21, 2004 | 39.16 | 39.46 | 39.06 | 39.28 | 79,982 | +0.05(+0.14%) |
May 20, 2004 | 38.97 | 39.32 | 38.97 | 39.22 | 55,430 | +0.22(+0.56%) |
May 19, 2004 | 38.96 | 39.77 | 38.94 | 39.00 | 115,530 | +0.21(+0.55%) |
May 18, 2004 | 38.54 | 39.00 | 38.53 | 38.79 | 39,614 | +0.32(+0.83%) |
May 17, 2004 | 38.92 | 38.92 | 38.37 | 38.47 | 51,363 | -0.45(-1.16%) |
May 14, 2004 | 38.92 | 39.25 | 38.70 | 38.92 | 83,597 | -0.07(-0.17%) |
May 13, 2004 | 39.00 | 39.47 | 38.97 | 38.99 | 80,585 | -0.01(-0.03%) |
May 12, 2004 | 39.00 | 39.02 | 38.51 | 39.00 | 132,099 | -0.03(-0.07%) |
May 11, 2004 | 39.30 | 39.34 | 38.95 | 39.03 | 136,467 | -0.27(-0.69%) |
May 10, 2004 | 39.69 | 39.69 | 39.13 | 39.30 | 145,203 | -0.45(-1.14%) |
May 07, 2004 | 40.86 | 41.04 | 39.75 | 39.75 | 61,003 | -1.18(-2.87%) |
May 06, 2004 | 41.47 | 41.47 | 40.93 | 40.93 | 93,840 | -0.60(-1.45%) |
May 05, 2004 | 41.98 | 42.00 | 41.53 | 41.53 | 97,154 | -0.52(-1.23%) |
May 04, 2004 | 41.40 | 42.20 | 41.32 | 42.05 | 124,869 | +0.55(+1.33%) |
May 03, 2004 | 41.23 | 41.81 | 40.97 | 41.50 | 93,689 | +0.21(+0.50%) |
Apr 30, 2004 | 41.08 | 41.57 | 40.84 | 41.29 | 110,409 | +0.13(+0.32%) |
Apr 29, 2004 | 40.89 | 41.57 | 40.83 | 41.16 | 62,359 | +0.21(+0.50%) |
Apr 28, 2004 | 41.37 | 41.37 | 40.83 | 40.96 | 116,886 | -0.48(-1.15%) |
Apr 27, 2004 | 41.03 | 41.66 | 41.02 | 41.43 | 52,568 | +0.32(+0.77%) |
Apr 26, 2004 | 40.66 | 41.29 | 40.64 | 41.12 | 57,689 | +0.45(+1.11%) |
Apr 23, 2004 | 41.35 | 41.35 | 40.62 | 40.66 | 87,062 | -0.76(-1.84%) |
Apr 22, 2004 | 40.73 | 41.44 | 40.73 | 41.43 | 100,467 | +0.70(+1.71%) |
Apr 21, 2004 | 41.41 | 41.41 | 40.47 | 40.73 | 197,471 | -0.68(-1.64%) |
Apr 20, 2004 | 41.25 | 41.89 | 40.90 | 41.41 | 134,660 | +0.42(+1.02%) |
Apr 19, 2004 | 42.08 | 42.08 | 40.99 | 40.99 | 86,158 | -1.17(-2.77%) |
Apr 16, 2004 | 41.49 | 42.16 | 41.48 | 42.16 | 101,522 | +1.00(+2.42%) |
Apr 15, 2004 | 40.84 | 41.16 | 40.55 | 41.16 | 52,719 | +0.35(+0.86%) |
Apr 14, 2004 | 41.27 | 41.55 | 40.80 | 40.81 | 62,208 | -0.52(-1.27%) |
Apr 13, 2004 | 42.52 | 42.52 | 41.33 | 41.33 | 70,041 | -1.09(-2.57%) |
Apr 12, 2004 | 41.90 | 42.63 | 41.89 | 42.42 | 82,242 | +0.53(+1.27%) |
Apr 08, 2004 | 42.54 | 42.91 | 41.89 | 41.89 | 118,693 | -0.54(-1.28%) |
Apr 07, 2004 | 42.65 | 43.01 | 42.44 | 42.44 | 124,718 | -0.31(-0.73%) |
Apr 06, 2004 | 42.56 | 43.04 | 42.55 | 42.75 | 123,965 | +0.19(+0.45%) |
Apr 05, 2004 | 43.15 | 43.15 | 42.46 | 42.56 | 282,424 | -0.60(-1.38%) |
Apr 02, 2004 | 43.78 | 43.78 | 43.05 | 43.15 | 301,102 | -0.66(-1.52%) |