Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 45.87 | 46.35 | 45.27 | 45.74 | 2,002,729 | +0.15(+0.33%) |
Jun 29, 2004 | 45.41 | 45.61 | 45.33 | 45.59 | 1,406,010 | +0.37(+0.83%) |
Jun 28, 2004 | 46.38 | 46.53 | 44.80 | 45.22 | 1,845,103 | -0.47(-1.02%) |
Jun 25, 2004 | 45.38 | 45.80 | 45.35 | 45.69 | 1,223,135 | +0.34(+0.75%) |
Jun 24, 2004 | 45.41 | 45.74 | 45.20 | 45.35 | 1,440,757 | -0.05(-0.11%) |
Jun 23, 2004 | 45.34 | 45.49 | 44.76 | 45.40 | 1,346,254 | +0.13(+0.29%) |
Jun 22, 2004 | 45.37 | 45.63 | 45.00 | 45.26 | 1,563,396 | -0.01(-0.02%) |
Jun 21, 2004 | 45.32 | 45.56 | 45.18 | 45.27 | 1,586,601 | +0.14(+0.31%) |
Jun 18, 2004 | 44.76 | 45.82 | 44.75 | 45.13 | 1,392,063 | +0.16(+0.35%) |
Jun 17, 2004 | 44.99 | 45.02 | 44.41 | 44.97 | 1,426,690 | -0.02(-0.04%) |
Jun 16, 2004 | 45.06 | 45.28 | 44.51 | 44.99 | 2,156,267 | -0.07(-0.17%) |
Jun 15, 2004 | 45.33 | 45.33 | 44.91 | 45.06 | 1,396,391 | +0.15(+0.33%) |
Jun 14, 2004 | 45.21 | 45.49 | 44.90 | 44.91 | 1,703,227 | -0.29(-0.64%) |
Jun 10, 2004 | 45.29 | 45.30 | 44.95 | 45.20 | 1,255,959 | +0.44(+0.98%) |
Jun 09, 2004 | 45.13 | 45.15 | 44.67 | 44.76 | 1,043,265 | -0.17(-0.39%) |
Jun 08, 2004 | 44.78 | 44.95 | 44.33 | 44.94 | 1,694,570 | +0.37(+0.82%) |
Jun 07, 2004 | 44.47 | 44.61 | 44.12 | 44.57 | 1,392,544 | +0.75(+1.71%) |
Jun 04, 2004 | 43.75 | 43.97 | 43.47 | 43.82 | 1,774,165 | +0.40(+0.92%) |
Jun 03, 2004 | 43.39 | 43.55 | 43.14 | 43.42 | 1,457,350 | +0.06(+0.13%) |
Jun 02, 2004 | 43.31 | 43.62 | 43.18 | 43.37 | 1,421,159 | +0.22(+0.52%) |
Jun 01, 2004 | 42.42 | 43.21 | 42.33 | 43.14 | 1,454,344 | +0.85(+2.01%) |
May 28, 2004 | 42.42 | 42.52 | 42.26 | 42.29 | 840,311 | -0.12(-0.29%) |
May 27, 2004 | 42.22 | 42.69 | 42.21 | 42.42 | 1,503,519 | +0.22(+0.53%) |
May 26, 2004 | 42.03 | 42.67 | 41.89 | 42.19 | 2,025,573 | +0.20(+0.48%) |
May 25, 2004 | 41.78 | 42.27 | 41.62 | 41.99 | 1,574,217 | +0.06(+0.14%) |
May 24, 2004 | 42.58 | 42.60 | 41.94 | 41.94 | 1,245,498 | -0.21(-0.49%) |
May 21, 2004 | 41.69 | 42.25 | 41.58 | 42.14 | 1,683,749 | +0.80(+1.93%) |
May 20, 2004 | 42.22 | 42.33 | 41.20 | 41.34 | 2,511,557 | -0.86(-2.05%) |
May 19, 2004 | 42.73 | 43.27 | 42.00 | 42.21 | 1,712,485 | -0.02(-0.04%) |
May 18, 2004 | 42.33 | 42.38 | 41.98 | 42.23 | 1,327,137 | +0.32(+0.75%) |
May 17, 2004 | 42.20 | 42.32 | 41.56 | 41.91 | 1,698,418 | +20.81(+98.64%) |
May 14, 2004 | 20.94 | 21.23 | 20.73 | 21.10 | 1,779,455 | +0.11(+0.51%) |
May 13, 2004 | 20.74 | 21.30 | 20.71 | 20.99 | 2,488,111 | +0.20(+0.96%) |
May 12, 2004 | 20.80 | 20.81 | 20.31 | 20.79 | 1,799,895 | -0.01(-0.04%) |
May 11, 2004 | 20.65 | 20.87 | 20.63 | 20.80 | 1,605,117 | +0.16(+0.79%) |
May 10, 2004 | 20.96 | 20.98 | 20.50 | 20.64 | 1,631,087 | -0.40(-1.92%) |
May 07, 2004 | 20.95 | 21.23 | 20.90 | 21.04 | 1,939,125 | +0.09(+0.43%) |
May 06, 2004 | 21.02 | 21.09 | 20.76 | 20.95 | 1,488,490 | -0.07(-0.35%) |
May 05, 2004 | 20.78 | 21.05 | 20.74 | 21.02 | 1,525,763 | +0.33(+1.60%) |
May 04, 2004 | 20.75 | 20.89 | 20.46 | 20.69 | 1,587,322 | -0.03(-0.16%) |
May 03, 2004 | 20.63 | 20.90 | 20.56 | 20.73 | 1,173,238 | +0.16(+0.76%) |
Apr 30, 2004 | 20.68 | 20.74 | 20.41 | 20.57 | 1,933,354 | +0.02(+0.08%) |
Apr 29, 2004 | 20.62 | 20.79 | 20.48 | 20.55 | 1,661,145 | -0.02(-0.11%) |
Apr 28, 2004 | 20.98 | 21.05 | 20.57 | 20.58 | 2,224,079 | -0.39(-1.85%) |
Apr 27, 2004 | 20.96 | 21.25 | 20.90 | 20.97 | 2,249,809 | +0.15(+0.73%) |
Apr 26, 2004 | 20.80 | 21.11 | 20.77 | 20.81 | 1,624,594 | +0.14(+0.66%) |
Apr 23, 2004 | 20.90 | 20.90 | 20.56 | 20.68 | 1,666,917 | -0.17(-0.83%) |
Apr 22, 2004 | 20.53 | 20.93 | 20.48 | 20.85 | 2,900,512 | +0.34(+1.64%) |
Apr 21, 2004 | 20.36 | 20.61 | 20.29 | 20.51 | 1,720,300 | +0.26(+1.27%) |
Apr 20, 2004 | 20.66 | 20.79 | 20.25 | 20.25 | 2,708,620 | -0.38(-1.85%) |
Apr 19, 2004 | 20.55 | 20.72 | 20.53 | 20.64 | 1,535,622 | -0.09(-0.41%) |
Apr 16, 2004 | 20.48 | 20.79 | 20.10 | 20.72 | 4,493,366 | +0.84(+4.25%) |
Apr 15, 2004 | 19.70 | 19.88 | 19.60 | 19.88 | 1,819,132 | +0.22(+1.14%) |
Apr 14, 2004 | 19.45 | 19.79 | 19.44 | 19.65 | 1,903,777 | +0.10(+0.52%) |
Apr 13, 2004 | 19.87 | 19.90 | 19.37 | 19.55 | 1,066,952 | -0.22(-1.10%) |
Apr 12, 2004 | 19.66 | 19.81 | 19.57 | 19.77 | 697,835 | +0.13(+0.65%) |
Apr 08, 2004 | 19.67 | 19.92 | 19.51 | 19.64 | 1,323,049 | +0.08(+0.42%) |
Apr 07, 2004 | 19.58 | 19.63 | 19.45 | 19.56 | 1,143,420 | -0.02(-0.08%) |
Apr 06, 2004 | 19.53 | 19.59 | 19.35 | 19.58 | 1,045,309 | -0.03(-0.16%) |
Apr 05, 2004 | 19.36 | 19.61 | 19.29 | 19.61 | 1,806,628 | +0.28(+1.43%) |
Apr 02, 2004 | 18.84 | 19.40 | 18.84 | 19.33 | 2,257,744 | +0.62(+3.30%) |