Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 35.25 | 35.35 | 34.95 | 35.21 | 107,700 | +0.06(+0.17%) |
Jun 29, 2004 | 34.83 | 35.23 | 34.70 | 35.15 | 176,900 | +0.44(+1.27%) |
Jun 28, 2004 | 35.56 | 35.72 | 34.67 | 34.71 | 303,000 | -0.67(-1.89%) |
Jun 25, 2004 | 35.54 | 35.83 | 34.00 | 35.38 | 2,038,200 | -0.33(-0.92%) |
Jun 24, 2004 | 35.44 | 36.03 | 35.44 | 35.71 | 146,900 | +0.13(+0.37%) |
Jun 23, 2004 | 35.15 | 35.64 | 35.08 | 35.58 | 139,100 | +0.13(+0.37%) |
Jun 22, 2004 | 35.29 | 35.49 | 35.09 | 35.45 | 221,400 | +0.15(+0.42%) |
Jun 21, 2004 | 35.27 | 35.59 | 34.92 | 35.30 | 124,000 | +0.26(+0.74%) |
Jun 18, 2004 | 35.26 | 35.40 | 34.97 | 35.04 | 160,900 | -0.25(-0.71%) |
Jun 17, 2004 | 34.65 | 35.50 | 34.36 | 35.29 | 161,100 | -0.22(-0.62%) |
Jun 16, 2004 | 34.91 | 35.75 | 34.84 | 35.51 | 112,300 | +0.75(+2.16%) |
Jun 15, 2004 | 34.82 | 34.99 | 34.54 | 34.76 | 128,000 | +0.14(+0.40%) |
Jun 14, 2004 | 34.18 | 34.86 | 34.17 | 34.62 | 256,500 | +0.44(+1.29%) |
Jun 10, 2004 | 34.39 | 34.47 | 34.00 | 34.18 | 111,800 | -0.21(-0.61%) |
Jun 09, 2004 | 34.49 | 34.50 | 34.23 | 34.39 | 82,700 | -0.11(-0.32%) |
Jun 08, 2004 | 34.50 | 34.56 | 34.26 | 34.50 | 60,200 | +0.04(+0.12%) |
Jun 07, 2004 | 33.99 | 34.55 | 33.99 | 34.46 | 69,800 | +0.42(+1.23%) |
Jun 04, 2004 | 33.50 | 34.17 | 33.50 | 34.04 | 47,100 | +0.54(+1.61%) |
Jun 03, 2004 | 34.25 | 34.26 | 33.44 | 33.50 | 89,200 | -0.69(-2.02%) |
Jun 02, 2004 | 33.60 | 34.19 | 33.60 | 34.19 | 57,200 | +0.56(+1.67%) |
Jun 01, 2004 | 33.87 | 34.15 | 33.55 | 33.63 | 83,100 | -0.62(-1.81%) |
May 28, 2004 | 34.05 | 34.25 | 33.98 | 34.25 | 91,200 | +0.14(+0.41%) |
May 27, 2004 | 34.55 | 34.55 | 33.87 | 34.11 | 51,800 | -0.29(-0.84%) |
May 26, 2004 | 33.64 | 34.41 | 33.53 | 34.40 | 55,300 | +0.75(+2.23%) |
May 25, 2004 | 33.17 | 33.67 | 32.83 | 33.65 | 84,600 | +0.64(+1.94%) |
May 24, 2004 | 33.05 | 33.14 | 32.81 | 33.01 | 61,900 | -0.03(-0.09%) |
May 21, 2004 | 32.72 | 33.04 | 32.71 | 33.04 | 56,600 | +0.17(+0.52%) |
May 20, 2004 | 32.74 | 33.00 | 32.50 | 32.87 | 54,200 | +0.25(+0.77%) |
May 19, 2004 | 32.82 | 33.18 | 32.58 | 32.62 | 67,400 | -0.17(-0.52%) |
May 18, 2004 | 32.69 | 32.79 | 32.49 | 32.79 | 101,100 | +0.22(+0.68%) |
May 17, 2004 | 32.91 | 32.91 | 32.47 | 32.57 | 64,500 | -0.58(-1.75%) |
May 14, 2004 | 33.10 | 33.15 | 32.74 | 33.15 | 27,900 | +0.10(+0.30%) |
May 13, 2004 | 33.00 | 33.28 | 33.00 | 33.05 | 28,000 | -0.08(-0.24%) |
May 12, 2004 | 32.86 | 33.19 | 32.33 | 33.13 | 48,100 | +0.29(+0.88%) |
May 11, 2004 | 32.85 | 33.05 | 32.70 | 32.84 | 58,500 | -0.04(-0.12%) |
May 10, 2004 | 33.32 | 33.32 | 32.85 | 32.88 | 37,600 | -0.50(-1.50%) |
May 07, 2004 | 33.92 | 34.07 | 33.38 | 33.38 | 52,500 | -0.54(-1.59%) |
May 06, 2004 | 34.22 | 34.44 | 33.88 | 33.92 | 78,400 | -0.53(-1.54%) |
May 05, 2004 | 33.78 | 34.50 | 33.78 | 34.45 | 67,500 | +0.58(+1.71%) |
May 04, 2004 | 33.70 | 34.05 | 33.68 | 33.87 | 43,000 | +0.10(+0.30%) |
May 03, 2004 | 33.68 | 34.04 | 33.68 | 33.77 | 79,000 | +0.00(+0.00%) |
Apr 30, 2004 | 33.52 | 33.90 | 33.45 | 33.77 | 74,800 | +0.32(+0.96%) |
Apr 29, 2004 | 33.68 | 33.93 | 33.36 | 33.45 | 86,300 | -0.25(-0.74%) |
Apr 28, 2004 | 33.69 | 34.08 | 33.62 | 33.70 | 101,700 | -0.05(-0.15%) |
Apr 27, 2004 | 33.94 | 34.25 | 33.44 | 33.75 | 296,300 | -0.35(-1.03%) |
Apr 26, 2004 | 34.22 | 34.49 | 34.02 | 34.10 | 53,400 | -0.15(-0.44%) |
Apr 23, 2004 | 34.43 | 34.44 | 33.92 | 34.25 | 49,700 | -0.18(-0.52%) |
Apr 22, 2004 | 33.33 | 34.54 | 33.33 | 34.43 | 103,900 | +0.98(+2.93%) |
Apr 21, 2004 | 33.86 | 33.86 | 33.25 | 33.45 | 72,500 | -0.33(-0.98%) |
Apr 20, 2004 | 33.85 | 34.00 | 33.60 | 33.78 | 260,300 | -0.07(-0.21%) |
Apr 19, 2004 | 33.86 | 33.87 | 33.62 | 33.85 | 72,800 | +0.15(+0.45%) |
Apr 16, 2004 | 33.40 | 33.83 | 33.40 | 33.70 | 178,000 | +0.27(+0.81%) |
Apr 15, 2004 | 33.65 | 33.65 | 33.28 | 33.43 | 156,900 | -0.07(-0.21%) |
Apr 14, 2004 | 33.65 | 33.76 | 33.44 | 33.50 | 285,800 | -0.22(-0.65%) |
Apr 13, 2004 | 34.37 | 34.41 | 33.70 | 33.72 | 105,500 | -0.70(-2.03%) |
Apr 12, 2004 | 33.94 | 34.44 | 33.93 | 34.42 | 61,400 | +0.39(+1.15%) |
Apr 08, 2004 | 34.45 | 34.45 | 34.00 | 34.03 | 55,800 | -0.26(-0.76%) |
Apr 07, 2004 | 34.16 | 34.45 | 34.15 | 34.29 | 66,400 | -0.01(-0.03%) |
Apr 06, 2004 | 34.65 | 34.65 | 34.27 | 34.30 | 42,100 | -0.35(-1.01%) |
Apr 05, 2004 | 34.51 | 34.65 | 34.05 | 34.65 | 88,600 | +0.19(+0.55%) |
Apr 02, 2004 | 34.36 | 34.57 | 34.20 | 34.46 | 70,400 | +0.21(+0.61%) |