Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 43.57 | 44.39 | 42.86 | 44.25 | 165,660 | +0.83(+1.91%) |
Jun 29, 2004 | 43.07 | 43.58 | 42.76 | 43.42 | 63,208 | +0.60(+1.40%) |
Jun 28, 2004 | 44.05 | 44.05 | 42.82 | 42.82 | 132,682 | -0.73(-1.67%) |
Jun 25, 2004 | 43.97 | 44.32 | 43.55 | 43.55 | 191,713 | -0.71(-1.60%) |
Jun 24, 2004 | 43.66 | 44.29 | 43.57 | 44.26 | 109,597 | +0.90(+2.08%) |
Jun 23, 2004 | 43.35 | 43.62 | 42.95 | 43.36 | 48,697 | +0.10(+0.23%) |
Jun 22, 2004 | 43.04 | 43.35 | 42.97 | 43.26 | 135,980 | +0.21(+0.49%) |
Jun 21, 2004 | 43.66 | 43.66 | 43.00 | 43.05 | 98,165 | -0.45(-1.03%) |
Jun 18, 2004 | 43.39 | 43.69 | 43.24 | 43.49 | 183,248 | -0.13(-0.29%) |
Jun 17, 2004 | 43.88 | 43.88 | 43.23 | 43.62 | 84,314 | -0.05(-0.10%) |
Jun 16, 2004 | 43.39 | 43.81 | 43.27 | 43.67 | 131,802 | +0.17(+0.40%) |
Jun 15, 2004 | 43.89 | 43.98 | 43.39 | 43.49 | 311,314 | -0.15(-0.33%) |
Jun 14, 2004 | 43.40 | 43.77 | 43.40 | 43.64 | 66,725 | +0.01(+0.02%) |
Jun 10, 2004 | 43.41 | 44.06 | 43.41 | 43.63 | 96,955 | +0.06(+0.15%) |
Jun 09, 2004 | 43.80 | 43.81 | 43.40 | 43.57 | 116,962 | -0.04(-0.08%) |
Jun 08, 2004 | 43.85 | 43.85 | 43.21 | 43.60 | 127,405 | -0.06(-0.15%) |
Jun 07, 2004 | 43.76 | 43.84 | 43.53 | 43.67 | 149,281 | +0.24(+0.54%) |
Jun 04, 2004 | 43.30 | 43.87 | 43.22 | 43.43 | 158,954 | +0.61(+1.42%) |
Jun 03, 2004 | 43.22 | 43.49 | 42.73 | 42.82 | 78,378 | -0.49(-1.13%) |
Jun 02, 2004 | 43.47 | 43.67 | 42.89 | 43.31 | 119,271 | +0.05(+0.13%) |
Jun 01, 2004 | 42.58 | 43.37 | 42.53 | 43.26 | 199,957 | +0.82(+1.93%) |
May 28, 2004 | 42.12 | 42.80 | 41.99 | 42.44 | 56,502 | -0.05(-0.11%) |
May 27, 2004 | 42.59 | 43.03 | 41.65 | 42.48 | 151,040 | -0.45(-1.04%) |
May 26, 2004 | 43.39 | 43.40 | 42.06 | 42.93 | 108,058 | +0.77(+1.83%) |
May 25, 2004 | 41.45 | 42.30 | 41.02 | 42.16 | 86,842 | +0.73(+1.76%) |
May 24, 2004 | 40.99 | 41.45 | 40.55 | 41.43 | 107,179 | +0.50(+1.22%) |
May 21, 2004 | 40.43 | 41.25 | 40.43 | 40.93 | 140,267 | +0.40(+0.99%) |
May 20, 2004 | 40.62 | 41.20 | 40.46 | 40.53 | 81,895 | -0.26(-0.65%) |
May 19, 2004 | 40.94 | 41.08 | 40.47 | 40.79 | 148,841 | +0.03(+0.07%) |
May 18, 2004 | 40.93 | 40.94 | 40.47 | 40.76 | 81,346 | +0.11(+0.27%) |
May 17, 2004 | 40.34 | 41.34 | 39.80 | 40.65 | 293,725 | +0.77(+1.94%) |
May 14, 2004 | 37.48 | 40.62 | 37.46 | 39.88 | 532,817 | +2.50(+6.69%) |
May 13, 2004 | 38.43 | 38.74 | 37.31 | 37.38 | 470,708 | -1.35(-3.48%) |
May 12, 2004 | 38.60 | 38.93 | 38.02 | 38.73 | 115,093 | +0.16(+0.42%) |
May 11, 2004 | 38.12 | 38.81 | 37.98 | 38.56 | 72,881 | +0.36(+0.95%) |
May 10, 2004 | 37.93 | 38.53 | 37.63 | 38.20 | 131,802 | +0.26(+0.70%) |
May 07, 2004 | 39.22 | 40.12 | 37.93 | 37.93 | 93,108 | -1.63(-4.12%) |
May 06, 2004 | 39.40 | 39.89 | 38.94 | 39.56 | 85,853 | +0.10(+0.25%) |
May 05, 2004 | 39.65 | 39.94 | 39.29 | 39.46 | 80,906 | -0.07(-0.18%) |
May 04, 2004 | 39.08 | 40.03 | 39.02 | 39.54 | 104,870 | +0.36(+0.93%) |
May 03, 2004 | 39.05 | 39.27 | 38.66 | 39.17 | 159,504 | +0.71(+1.84%) |
Apr 30, 2004 | 38.59 | 39.07 | 38.30 | 38.46 | 195,340 | -0.51(-1.31%) |
Apr 29, 2004 | 39.03 | 39.20 | 38.54 | 38.97 | 87,062 | +0.06(+0.16%) |
Apr 28, 2004 | 39.34 | 39.34 | 38.68 | 38.91 | 92,558 | -0.48(-1.22%) |
Apr 27, 2004 | 40.37 | 40.37 | 39.02 | 39.39 | 173,135 | -0.75(-1.86%) |
Apr 26, 2004 | 39.95 | 40.49 | 38.73 | 40.14 | 181,160 | +0.53(+1.33%) |
Apr 23, 2004 | 41.34 | 41.48 | 39.50 | 39.61 | 195,230 | -1.76(-4.27%) |
Apr 22, 2004 | 41.48 | 41.75 | 41.05 | 41.37 | 120,040 | -0.03(-0.07%) |
Apr 21, 2004 | 41.13 | 41.53 | 40.90 | 41.40 | 74,420 | +0.05(+0.11%) |
Apr 20, 2004 | 41.75 | 41.77 | 41.17 | 41.35 | 119,051 | -0.33(-0.79%) |
Apr 19, 2004 | 41.62 | 41.85 | 41.48 | 41.68 | 112,015 | -0.14(-0.33%) |
Apr 16, 2004 | 42.20 | 42.46 | 41.65 | 41.82 | 111,466 | -0.37(-0.88%) |
Apr 15, 2004 | 42.61 | 43.08 | 41.95 | 42.19 | 77,388 | -0.68(-1.59%) |
Apr 14, 2004 | 43.21 | 43.50 | 42.61 | 42.87 | 102,782 | -0.05(-0.13%) |
Apr 13, 2004 | 43.76 | 43.94 | 42.75 | 42.93 | 87,941 | -0.74(-1.69%) |
Apr 12, 2004 | 43.49 | 43.87 | 43.44 | 43.67 | 74,530 | +0.09(+0.21%) |
Apr 08, 2004 | 43.71 | 44.02 | 43.26 | 43.57 | 143,125 | -0.08(-0.19%) |
Apr 07, 2004 | 43.52 | 43.85 | 43.26 | 43.66 | 129,714 | -0.26(-0.59%) |
Apr 06, 2004 | 44.57 | 44.62 | 43.84 | 43.91 | 135,980 | -0.90(-2.00%) |
Apr 05, 2004 | 44.14 | 44.81 | 43.94 | 44.81 | 106,079 | +0.53(+1.19%) |
Apr 02, 2004 | 43.39 | 44.47 | 43.39 | 44.28 | 91,239 | +0.91(+2.10%) |