Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 44.97 | 46.13 | 44.97 | 46.13 | 469,816 | +1.33(+2.96%) |
Jun 29, 2004 | 44.59 | 44.89 | 44.47 | 44.80 | 267,480 | +0.34(+0.77%) |
Jun 28, 2004 | 44.33 | 44.60 | 44.26 | 44.46 | 318,941 | +0.25(+0.56%) |
Jun 25, 2004 | 44.31 | 44.46 | 44.21 | 44.21 | 126,547 | -0.08(-0.17%) |
Jun 24, 2004 | 44.46 | 44.54 | 44.19 | 44.29 | 371,221 | -0.18(-0.40%) |
Jun 23, 2004 | 44.45 | 44.67 | 44.35 | 44.47 | 256,837 | +0.09(+0.19%) |
Jun 22, 2004 | 44.12 | 44.38 | 44.03 | 44.38 | 128,067 | +0.12(+0.27%) |
Jun 21, 2004 | 44.03 | 44.42 | 43.86 | 44.26 | 201,633 | +0.23(+0.52%) |
Jun 18, 2004 | 44.38 | 44.46 | 44.03 | 44.03 | 129,588 | -0.30(-0.67%) |
Jun 17, 2004 | 44.03 | 44.38 | 43.91 | 44.33 | 148,652 | +0.30(+0.68%) |
Jun 16, 2004 | 44.32 | 44.50 | 43.86 | 44.03 | 234,615 | -0.41(-0.92%) |
Jun 15, 2004 | 44.51 | 44.75 | 44.33 | 44.44 | 410,285 | -0.07(-0.15%) |
Jun 14, 2004 | 44.90 | 44.99 | 44.35 | 44.51 | 197,657 | -0.51(-1.14%) |
Jun 10, 2004 | 45.23 | 45.44 | 44.93 | 45.03 | 261,281 | -0.11(-0.25%) |
Jun 09, 2004 | 46.07 | 46.07 | 44.98 | 45.14 | 518,587 | -0.93(-2.02%) |
Jun 08, 2004 | 46.48 | 46.51 | 46.00 | 46.07 | 547,592 | -0.62(-1.34%) |
Jun 07, 2004 | 46.38 | 46.75 | 46.17 | 46.69 | 357,537 | +0.85(+1.87%) |
Jun 04, 2004 | 45.42 | 45.91 | 45.32 | 45.84 | 372,157 | +0.42(+0.92%) |
Jun 03, 2004 | 45.14 | 45.53 | 44.97 | 45.42 | 286,661 | +0.13(+0.28%) |
Jun 02, 2004 | 44.67 | 45.52 | 44.53 | 45.29 | 331,690 | +0.82(+1.85%) |
Jun 01, 2004 | 45.23 | 45.32 | 44.42 | 44.47 | 445,957 | -0.72(-1.59%) |
May 28, 2004 | 44.38 | 45.34 | 44.38 | 45.19 | 982,438 | +1.13(+2.56%) |
May 27, 2004 | 43.91 | 44.53 | 43.73 | 44.06 | 413,209 | +0.42(+0.96%) |
May 26, 2004 | 43.75 | 44.08 | 43.27 | 43.64 | 235,434 | -0.15(-0.35%) |
May 25, 2004 | 42.98 | 43.86 | 42.79 | 43.79 | 318,941 | +0.81(+1.89%) |
May 24, 2004 | 42.71 | 43.03 | 42.68 | 42.98 | 285,024 | +0.36(+0.84%) |
May 21, 2004 | 41.90 | 42.84 | 41.84 | 42.62 | 387,478 | +0.90(+2.15%) |
May 20, 2004 | 41.55 | 41.90 | 41.48 | 41.72 | 410,519 | -0.13(-0.31%) |
May 19, 2004 | 43.09 | 43.16 | 41.85 | 41.85 | 561,276 | -0.54(-1.27%) |
May 18, 2004 | 42.41 | 42.61 | 42.26 | 42.39 | 287,363 | -0.22(-0.52%) |
May 17, 2004 | 42.92 | 42.92 | 42.45 | 42.61 | 278,825 | -0.30(-0.70%) |
May 14, 2004 | 43.18 | 43.22 | 42.67 | 42.91 | 268,884 | -0.27(-0.61%) |
May 13, 2004 | 43.18 | 43.73 | 43.03 | 43.18 | 478,821 | +0.01(+0.02%) |
May 12, 2004 | 43.43 | 43.49 | 41.94 | 43.17 | 374,730 | -0.18(-0.41%) |
May 11, 2004 | 43.82 | 43.99 | 43.34 | 43.35 | 217,072 | -0.26(-0.59%) |
May 10, 2004 | 43.82 | 43.95 | 43.26 | 43.61 | 372,040 | -0.38(-0.86%) |
May 07, 2004 | 44.80 | 44.96 | 43.98 | 43.98 | 526,657 | -0.99(-2.21%) |
May 06, 2004 | 45.09 | 45.10 | 44.83 | 44.97 | 478,705 | -0.09(-0.19%) |
May 05, 2004 | 45.74 | 45.83 | 44.85 | 45.06 | 677,414 | +0.95(+2.15%) |
May 04, 2004 | 44.51 | 44.82 | 43.86 | 44.11 | 438,237 | -0.57(-1.28%) |
May 03, 2004 | 44.89 | 44.90 | 44.61 | 44.68 | 215,785 | -0.37(-0.82%) |
Apr 30, 2004 | 45.22 | 45.40 | 44.85 | 45.05 | 126,079 | -0.21(-0.47%) |
Apr 29, 2004 | 45.40 | 45.64 | 45.14 | 45.26 | 165,845 | -0.14(-0.30%) |
Apr 28, 2004 | 46.17 | 46.17 | 45.33 | 45.40 | 359,291 | -0.79(-1.70%) |
Apr 27, 2004 | 46.26 | 46.30 | 45.99 | 46.19 | 558,937 | +0.42(+0.92%) |
Apr 26, 2004 | 46.23 | 46.34 | 45.67 | 45.77 | 368,648 | -0.48(-1.04%) |
Apr 23, 2004 | 45.74 | 46.31 | 45.56 | 46.25 | 492,272 | +0.65(+1.43%) |
Apr 22, 2004 | 45.02 | 45.84 | 44.70 | 45.60 | 493,558 | +0.71(+1.58%) |
Apr 21, 2004 | 45.27 | 45.27 | 44.85 | 44.89 | 318,473 | -0.31(-0.68%) |
Apr 20, 2004 | 47.24 | 47.24 | 45.19 | 45.20 | 574,492 | -1.99(-4.22%) |
Apr 19, 2004 | 47.37 | 47.38 | 46.88 | 47.19 | 181,985 | -0.38(-0.79%) |
Apr 16, 2004 | 47.33 | 47.80 | 47.27 | 47.56 | 184,792 | +0.18(+0.38%) |
Apr 15, 2004 | 46.85 | 47.44 | 46.82 | 47.38 | 369,467 | +0.49(+1.04%) |
Apr 14, 2004 | 46.94 | 47.11 | 46.81 | 46.90 | 188,768 | -0.07(-0.15%) |
Apr 13, 2004 | 47.24 | 47.37 | 46.82 | 46.97 | 155,903 | -0.10(-0.22%) |
Apr 12, 2004 | 48.12 | 48.14 | 47.01 | 47.07 | 398,004 | -1.05(-2.19%) |
Apr 08, 2004 | 48.17 | 48.42 | 47.93 | 48.12 | 170,991 | -0.05(-0.11%) |
Apr 07, 2004 | 48.13 | 48.31 | 47.73 | 48.17 | 350,169 | +0.26(+0.54%) |
Apr 06, 2004 | 47.45 | 48.35 | 47.41 | 47.91 | 813,903 | +0.97(+2.08%) |
Apr 05, 2004 | 45.87 | 47.16 | 45.87 | 46.94 | 503,032 | +1.20(+2.62%) |
Apr 02, 2004 | 45.74 | 45.81 | 45.11 | 45.74 | 363,151 | +0.91(+2.04%) |