Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 58.05 | 59.29 | 57.56 | 59.11 | 97,053 | +1.08(+1.85%) |
Jun 29, 2004 | 59.38 | 59.87 | 58.03 | 58.03 | 81,946 | -1.61(-2.71%) |
Jun 28, 2004 | 58.98 | 59.91 | 58.48 | 59.65 | 114,725 | +0.81(+1.37%) |
Jun 25, 2004 | 59.38 | 59.91 | 58.84 | 58.84 | 668,561 | -0.81(-1.35%) |
Jun 24, 2004 | 59.30 | 59.79 | 59.18 | 59.65 | 214,789 | +0.34(+0.57%) |
Jun 23, 2004 | 58.26 | 59.30 | 57.85 | 59.30 | 84,789 | +1.06(+1.82%) |
Jun 22, 2004 | 59.29 | 59.29 | 58.16 | 58.25 | 89,249 | -1.04(-1.76%) |
Jun 21, 2004 | 58.26 | 59.29 | 58.26 | 59.29 | 79,215 | +1.17(+2.01%) |
Jun 18, 2004 | 57.78 | 58.41 | 57.35 | 58.12 | 60,874 | +0.36(+0.62%) |
Jun 17, 2004 | 57.33 | 58.00 | 56.99 | 57.76 | 77,598 | +0.23(+0.41%) |
Jun 16, 2004 | 55.93 | 57.58 | 55.52 | 57.53 | 96,217 | +1.36(+2.43%) |
Jun 15, 2004 | 55.43 | 56.33 | 55.36 | 56.17 | 45,711 | +0.86(+1.56%) |
Jun 14, 2004 | 55.88 | 55.90 | 54.89 | 55.30 | 102,015 | -0.39(-0.71%) |
Jun 10, 2004 | 56.06 | 56.13 | 55.63 | 55.70 | 52,568 | -0.18(-0.32%) |
Jun 09, 2004 | 56.47 | 56.49 | 55.79 | 55.88 | 62,156 | -0.38(-0.67%) |
Jun 08, 2004 | 56.33 | 56.45 | 56.06 | 56.26 | 38,631 | -0.39(-0.70%) |
Jun 07, 2004 | 56.11 | 56.65 | 55.79 | 56.65 | 47,439 | +0.86(+1.54%) |
Jun 04, 2004 | 55.56 | 56.22 | 55.21 | 55.79 | 44,652 | +0.16(+0.29%) |
Jun 03, 2004 | 55.63 | 55.91 | 55.43 | 55.63 | 36,569 | +0.02(+0.03%) |
Jun 02, 2004 | 54.44 | 55.75 | 54.44 | 55.61 | 73,584 | +0.99(+1.81%) |
Jun 01, 2004 | 56.06 | 56.42 | 54.25 | 54.62 | 99,172 | -1.51(-2.68%) |
May 28, 2004 | 55.11 | 56.22 | 55.11 | 56.13 | 82,336 | +1.02(+1.86%) |
May 27, 2004 | 55.43 | 55.65 | 54.37 | 55.11 | 77,431 | +0.39(+0.72%) |
May 26, 2004 | 53.74 | 54.73 | 53.19 | 54.71 | 90,420 | +0.72(+1.33%) |
May 25, 2004 | 52.43 | 54.05 | 52.43 | 53.99 | 99,283 | +1.61(+3.08%) |
May 24, 2004 | 51.54 | 52.38 | 51.54 | 52.38 | 85,514 | +0.84(+1.64%) |
May 21, 2004 | 51.21 | 51.86 | 51.05 | 51.54 | 123,700 | +0.66(+1.30%) |
May 20, 2004 | 49.87 | 50.96 | 49.87 | 50.87 | 50,561 | +1.20(+2.42%) |
May 19, 2004 | 50.82 | 51.86 | 49.67 | 49.67 | 65,390 | -1.60(-3.11%) |
May 18, 2004 | 50.05 | 51.27 | 50.05 | 51.27 | 73,138 | +1.11(+2.22%) |
May 17, 2004 | 49.33 | 50.59 | 48.97 | 50.16 | 76,037 | +0.54(+1.08%) |
May 14, 2004 | 48.88 | 50.32 | 48.88 | 49.62 | 63,383 | +0.30(+0.62%) |
May 13, 2004 | 49.06 | 49.94 | 49.06 | 49.31 | 75,591 | -0.16(-0.33%) |
May 12, 2004 | 49.78 | 49.87 | 48.61 | 49.47 | 85,904 | -0.57(-1.15%) |
May 11, 2004 | 49.33 | 50.39 | 49.33 | 50.05 | 73,974 | +0.75(+1.53%) |
May 10, 2004 | 50.03 | 50.23 | 48.45 | 49.30 | 78,155 | -0.74(-1.47%) |
May 07, 2004 | 51.18 | 51.21 | 50.03 | 50.03 | 45,432 | -1.13(-2.21%) |
May 06, 2004 | 51.84 | 51.93 | 50.82 | 51.16 | 67,285 | -0.32(-0.63%) |
May 05, 2004 | 52.29 | 52.29 | 51.34 | 51.48 | 37,963 | -0.54(-1.03%) |
May 04, 2004 | 51.75 | 52.70 | 51.48 | 52.02 | 65,613 | +0.27(+0.52%) |
May 03, 2004 | 50.44 | 51.75 | 50.34 | 51.75 | 120,968 | +1.31(+2.60%) |
Apr 30, 2004 | 50.50 | 51.39 | 50.05 | 50.44 | 70,184 | -0.36(-0.71%) |
Apr 29, 2004 | 51.14 | 51.56 | 50.23 | 50.80 | 74,532 | -0.38(-0.74%) |
Apr 28, 2004 | 51.48 | 51.48 | 50.95 | 51.18 | 37,795 | -0.27(-0.52%) |
Apr 27, 2004 | 50.86 | 51.72 | 50.26 | 51.45 | 83,674 | +0.81(+1.59%) |
Apr 26, 2004 | 50.32 | 51.21 | 50.32 | 50.64 | 54,129 | +0.13(+0.25%) |
Apr 23, 2004 | 51.39 | 51.48 | 50.28 | 50.51 | 65,836 | -0.61(-1.19%) |
Apr 22, 2004 | 50.59 | 51.65 | 50.39 | 51.12 | 53,237 | +0.99(+1.97%) |
Apr 21, 2004 | 50.32 | 50.59 | 49.71 | 50.14 | 91,088 | +0.09(+0.18%) |
Apr 20, 2004 | 51.21 | 51.23 | 50.05 | 50.05 | 100,231 | -1.18(-2.31%) |
Apr 19, 2004 | 51.12 | 51.57 | 50.30 | 51.23 | 94,099 | +0.47(+0.92%) |
Apr 16, 2004 | 51.57 | 51.72 | 50.14 | 50.77 | 116,007 | +1.44(+2.91%) |
Apr 15, 2004 | 48.43 | 50.08 | 48.43 | 49.33 | 257,379 | +0.90(+1.85%) |
Apr 14, 2004 | 49.06 | 49.53 | 48.43 | 48.43 | 101,569 | -0.63(-1.28%) |
Apr 13, 2004 | 49.69 | 50.05 | 47.73 | 49.06 | 191,153 | -0.63(-1.26%) |
Apr 12, 2004 | 52.42 | 52.42 | 47.99 | 49.69 | 254,814 | -2.55(-4.88%) |
Apr 08, 2004 | 54.44 | 54.62 | 52.24 | 52.24 | 156,367 | -2.10(-3.86%) |
Apr 07, 2004 | 53.67 | 55.88 | 52.47 | 54.34 | 168,185 | +0.86(+1.61%) |
Apr 06, 2004 | 56.51 | 56.51 | 53.47 | 53.47 | 120,467 | -3.48(-6.11%) |
Apr 05, 2004 | 58.71 | 58.80 | 56.95 | 56.95 | 96,663 | -1.56(-2.67%) |
Apr 02, 2004 | 59.20 | 59.22 | 58.48 | 58.52 | 87,019 | -0.84(-1.42%) |