Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 43.07 | 44.00 | 43.07 | 43.67 | 71,328 | +0.53(+1.24%) |
Jun 29, 2004 | 42.79 | 43.25 | 42.65 | 43.14 | 43,118 | +0.36(+0.83%) |
Jun 28, 2004 | 42.76 | 42.86 | 42.52 | 42.78 | 36,102 | +0.02(+0.05%) |
Jun 25, 2004 | 42.49 | 42.76 | 42.21 | 42.76 | 146,748 | +0.15(+0.35%) |
Jun 24, 2004 | 42.61 | 43.08 | 42.44 | 42.61 | 54,372 | -0.07(-0.16%) |
Jun 23, 2004 | 42.62 | 42.81 | 42.29 | 42.68 | 36,394 | -0.01(-0.02%) |
Jun 22, 2004 | 42.37 | 42.68 | 41.95 | 42.68 | 59,196 | +0.31(+0.74%) |
Jun 21, 2004 | 42.66 | 42.75 | 42.34 | 42.37 | 31,425 | -0.22(-0.51%) |
Jun 18, 2004 | 43.11 | 43.44 | 42.58 | 42.59 | 70,304 | -0.51(-1.19%) |
Jun 17, 2004 | 42.36 | 43.18 | 42.08 | 43.10 | 102,314 | +0.68(+1.60%) |
Jun 16, 2004 | 42.59 | 43.08 | 42.26 | 42.42 | 80,974 | -0.13(-0.31%) |
Jun 15, 2004 | 42.93 | 43.34 | 42.55 | 42.55 | 72,643 | -0.31(-0.72%) |
Jun 14, 2004 | 43.41 | 43.42 | 42.85 | 42.86 | 40,048 | -0.63(-1.45%) |
Jun 10, 2004 | 43.75 | 43.89 | 43.37 | 43.49 | 45,456 | -0.32(-0.73%) |
Jun 09, 2004 | 44.27 | 44.27 | 43.74 | 43.81 | 55,688 | -0.53(-1.19%) |
Jun 08, 2004 | 44.16 | 44.57 | 44.16 | 44.34 | 65,773 | +0.25(+0.57%) |
Jun 07, 2004 | 44.09 | 44.27 | 43.99 | 44.09 | 40,341 | -0.08(-0.17%) |
Jun 04, 2004 | 43.48 | 44.16 | 43.48 | 44.16 | 80,974 | +0.79(+1.83%) |
Jun 03, 2004 | 43.58 | 43.58 | 43.18 | 43.37 | 58,173 | -0.51(-1.15%) |
Jun 02, 2004 | 43.34 | 44.10 | 43.27 | 43.88 | 99,829 | +0.64(+1.47%) |
Jun 01, 2004 | 43.27 | 43.55 | 43.01 | 43.24 | 95,298 | +0.07(+0.16%) |
May 28, 2004 | 42.54 | 43.17 | 42.45 | 43.17 | 71,474 | +0.46(+1.07%) |
May 27, 2004 | 42.05 | 43.03 | 41.86 | 42.71 | 105,384 | +0.60(+1.41%) |
May 26, 2004 | 41.42 | 42.49 | 41.39 | 42.12 | 97,345 | +0.63(+1.52%) |
May 25, 2004 | 41.15 | 41.60 | 41.05 | 41.49 | 55,249 | +0.27(+0.65%) |
May 24, 2004 | 40.54 | 41.52 | 40.52 | 41.22 | 71,035 | +0.75(+1.84%) |
May 21, 2004 | 40.35 | 40.67 | 40.26 | 40.48 | 77,613 | +0.05(+0.14%) |
May 20, 2004 | 40.16 | 40.52 | 40.16 | 40.42 | 53,788 | +0.23(+0.56%) |
May 19, 2004 | 40.15 | 40.99 | 40.13 | 40.19 | 112,107 | +0.22(+0.55%) |
May 18, 2004 | 39.72 | 40.19 | 39.71 | 39.98 | 38,441 | +0.33(+0.83%) |
May 17, 2004 | 40.11 | 40.11 | 39.54 | 39.65 | 49,841 | -0.47(-1.16%) |
May 14, 2004 | 40.11 | 40.45 | 39.88 | 40.11 | 81,121 | -0.07(-0.17%) |
May 13, 2004 | 40.19 | 40.67 | 40.16 | 40.18 | 78,197 | -0.01(-0.03%) |
May 12, 2004 | 40.19 | 40.22 | 39.68 | 40.19 | 128,185 | -0.03(-0.07%) |
May 11, 2004 | 40.50 | 40.54 | 40.14 | 40.22 | 132,424 | -0.28(-0.69%) |
May 10, 2004 | 40.90 | 40.90 | 40.32 | 40.50 | 140,902 | -0.47(-1.14%) |
May 07, 2004 | 42.11 | 42.30 | 40.97 | 40.97 | 59,196 | -1.21(-2.87%) |
May 06, 2004 | 42.73 | 42.73 | 42.18 | 42.18 | 91,060 | -0.62(-1.45%) |
May 05, 2004 | 43.27 | 43.29 | 42.80 | 42.80 | 94,275 | -0.53(-1.23%) |
May 04, 2004 | 42.66 | 43.49 | 42.58 | 43.33 | 121,169 | +0.57(+1.33%) |
May 03, 2004 | 42.49 | 43.08 | 42.22 | 42.77 | 90,913 | +0.21(+0.50%) |
Apr 30, 2004 | 42.34 | 42.84 | 42.09 | 42.55 | 107,138 | +0.14(+0.32%) |
Apr 29, 2004 | 42.14 | 42.84 | 42.08 | 42.42 | 60,511 | +0.21(+0.50%) |
Apr 28, 2004 | 42.63 | 42.63 | 42.08 | 42.21 | 113,423 | -0.49(-1.15%) |
Apr 27, 2004 | 42.28 | 42.93 | 42.27 | 42.70 | 51,011 | +0.33(+0.78%) |
Apr 26, 2004 | 41.91 | 42.55 | 41.88 | 42.37 | 55,980 | +0.47(+1.11%) |
Apr 23, 2004 | 42.61 | 42.61 | 41.86 | 41.91 | 84,482 | -0.79(-1.84%) |
Apr 22, 2004 | 41.97 | 42.71 | 41.97 | 42.69 | 97,491 | +0.72(+1.71%) |
Apr 21, 2004 | 42.67 | 42.67 | 41.71 | 41.97 | 191,620 | -0.70(-1.64%) |
Apr 20, 2004 | 42.51 | 43.17 | 42.15 | 42.67 | 130,670 | +0.43(+1.02%) |
Apr 19, 2004 | 43.36 | 43.37 | 42.24 | 42.24 | 83,605 | -1.20(-2.77%) |
Apr 16, 2004 | 42.76 | 43.44 | 42.75 | 43.44 | 98,514 | +1.03(+2.42%) |
Apr 15, 2004 | 42.08 | 42.42 | 41.79 | 42.42 | 51,157 | +0.36(+0.86%) |
Apr 14, 2004 | 42.53 | 42.82 | 42.05 | 42.06 | 60,365 | -0.54(-1.27%) |
Apr 13, 2004 | 43.82 | 43.82 | 42.59 | 42.60 | 67,966 | -1.12(-2.57%) |
Apr 12, 2004 | 43.18 | 43.93 | 43.16 | 43.72 | 79,805 | +0.55(+1.27%) |
Apr 08, 2004 | 43.83 | 44.22 | 43.17 | 43.17 | 115,177 | -0.56(-1.28%) |
Apr 07, 2004 | 43.95 | 44.32 | 43.73 | 43.73 | 121,023 | -0.32(-0.73%) |
Apr 06, 2004 | 43.85 | 44.35 | 43.85 | 44.05 | 120,292 | +0.20(+0.45%) |
Apr 05, 2004 | 44.47 | 44.47 | 43.75 | 43.85 | 274,057 | -0.62(-1.38%) |
Apr 02, 2004 | 45.12 | 45.12 | 44.37 | 44.47 | 292,181 | -0.68(-1.52%) |