Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 43.95 | 44.45 | 43.56 | 44.26 | 533,626 | +0.34(+0.78%) |
Jun 29, 2004 | 44.29 | 44.29 | 43.78 | 43.92 | 829,654 | -0.45(-1.02%) |
Jun 28, 2004 | 45.39 | 45.41 | 44.20 | 44.37 | 823,920 | -0.68(-1.52%) |
Jun 25, 2004 | 45.62 | 45.69 | 44.96 | 45.05 | 769,209 | -0.63(-1.38%) |
Jun 24, 2004 | 44.95 | 45.80 | 44.73 | 45.69 | 1,519,510 | +0.77(+1.71%) |
Jun 23, 2004 | 43.78 | 45.10 | 43.69 | 44.92 | 1,152,031 | +1.05(+2.40%) |
Jun 22, 2004 | 43.52 | 44.07 | 43.46 | 43.87 | 794,007 | +0.30(+0.70%) |
Jun 21, 2004 | 43.02 | 43.81 | 43.00 | 43.56 | 823,300 | +0.24(+0.55%) |
Jun 18, 2004 | 43.27 | 43.52 | 43.09 | 43.33 | 918,773 | +0.06(+0.13%) |
Jun 17, 2004 | 43.28 | 43.44 | 43.09 | 43.27 | 812,606 | -0.01(-0.03%) |
Jun 16, 2004 | 43.67 | 43.81 | 43.21 | 43.28 | 763,009 | -0.39(-0.89%) |
Jun 15, 2004 | 42.74 | 43.84 | 42.69 | 43.67 | 1,590,029 | +1.04(+2.44%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.18 | 42.63 | 1,192,328 | -0.83(-1.90%) |
Jun 10, 2004 | 43.20 | 43.68 | 43.00 | 43.45 | 881,111 | +0.32(+0.75%) |
Jun 09, 2004 | 43.16 | 43.48 | 43.05 | 43.13 | 1,594,524 | -0.19(-0.43%) |
Jun 08, 2004 | 43.45 | 43.45 | 42.65 | 43.32 | 1,597,159 | -0.19(-0.44%) |
Jun 07, 2004 | 42.75 | 43.58 | 42.69 | 43.51 | 993,168 | +0.85(+1.98%) |
Jun 04, 2004 | 42.93 | 42.93 | 41.83 | 42.67 | 1,982,616 | -0.26(-0.60%) |
Jun 03, 2004 | 43.12 | 43.13 | 42.65 | 42.93 | 1,099,800 | -0.20(-0.46%) |
Jun 02, 2004 | 43.16 | 43.33 | 42.68 | 43.13 | 1,212,787 | +0.03(+0.06%) |
Jun 01, 2004 | 42.86 | 43.16 | 42.71 | 43.10 | 1,261,453 | +0.17(+0.41%) |
May 28, 2004 | 43.62 | 43.62 | 42.36 | 42.93 | 1,888,538 | -0.72(-1.66%) |
May 27, 2004 | 43.87 | 44.00 | 43.49 | 43.65 | 885,295 | -0.15(-0.35%) |
May 26, 2004 | 44.04 | 44.29 | 43.51 | 43.80 | 1,764,547 | -0.21(-0.47%) |
May 25, 2004 | 42.20 | 44.04 | 41.82 | 44.01 | 1,940,614 | +1.83(+4.34%) |
May 24, 2004 | 41.69 | 42.29 | 41.64 | 42.18 | 897,075 | +0.61(+1.47%) |
May 21, 2004 | 41.74 | 41.82 | 41.29 | 41.56 | 657,927 | +0.25(+0.61%) |
May 20, 2004 | 40.99 | 41.62 | 40.78 | 41.31 | 901,569 | +0.32(+0.79%) |
May 19, 2004 | 41.97 | 42.36 | 40.85 | 40.99 | 1,262,538 | -0.72(-1.73%) |
May 18, 2004 | 41.34 | 41.87 | 41.24 | 41.71 | 1,126,768 | +0.42(+1.02%) |
May 17, 2004 | 41.23 | 41.49 | 40.97 | 41.29 | 1,329,338 | -0.25(-0.59%) |
May 14, 2004 | 41.58 | 41.78 | 40.91 | 41.54 | 1,185,199 | -0.04(-0.09%) |
May 13, 2004 | 41.37 | 41.93 | 40.98 | 41.58 | 1,517,805 | +0.21(+0.50%) |
May 12, 2004 | 40.97 | 41.45 | 40.31 | 41.37 | 1,856,920 | +0.26(+0.63%) |
May 11, 2004 | 40.23 | 41.29 | 40.22 | 41.11 | 1,448,835 | +1.05(+2.61%) |
May 10, 2004 | 39.93 | 40.42 | 39.39 | 40.07 | 1,442,635 | +0.01(+0.02%) |
May 07, 2004 | 41.14 | 41.14 | 40.00 | 40.06 | 1,684,883 | -1.08(-2.63%) |
May 06, 2004 | 41.94 | 41.94 | 40.91 | 41.14 | 1,229,371 | -0.92(-2.19%) |
May 05, 2004 | 41.98 | 42.32 | 41.54 | 42.07 | 972,089 | +0.10(+0.23%) |
May 04, 2004 | 42.51 | 42.73 | 41.78 | 41.97 | 1,045,554 | -0.70(-1.65%) |
May 03, 2004 | 42.27 | 42.81 | 42.12 | 42.67 | 623,829 | +0.41(+0.96%) |
Apr 30, 2004 | 42.41 | 42.91 | 41.98 | 42.27 | 864,372 | -0.13(-0.30%) |
Apr 29, 2004 | 43.39 | 43.49 | 41.87 | 42.40 | 1,350,572 | -1.15(-2.65%) |
Apr 28, 2004 | 43.72 | 44.21 | 43.46 | 43.55 | 899,709 | -0.49(-1.11%) |
Apr 27, 2004 | 44.13 | 44.36 | 43.75 | 44.04 | 544,785 | +0.01(+0.01%) |
Apr 26, 2004 | 44.66 | 44.78 | 43.95 | 44.04 | 798,347 | -0.62(-1.39%) |
Apr 23, 2004 | 44.78 | 44.95 | 44.20 | 44.65 | 872,741 | -0.08(-0.19%) |
Apr 22, 2004 | 42.84 | 45.26 | 42.72 | 44.74 | 1,555,002 | +1.67(+3.88%) |
Apr 21, 2004 | 43.91 | 44.20 | 42.18 | 43.07 | 1,822,668 | -0.45(-1.02%) |
Apr 20, 2004 | 44.05 | 44.44 | 43.51 | 43.51 | 665,056 | -0.54(-1.22%) |
Apr 19, 2004 | 44.36 | 44.42 | 43.47 | 44.05 | 709,383 | -0.47(-1.06%) |
Apr 16, 2004 | 44.02 | 44.71 | 43.29 | 44.52 | 939,387 | +0.43(+0.98%) |
Apr 15, 2004 | 43.76 | 44.22 | 43.58 | 44.09 | 767,814 | +0.28(+0.63%) |
Apr 14, 2004 | 43.04 | 44.18 | 42.56 | 43.81 | 779,748 | +0.45(+1.03%) |
Apr 13, 2004 | 44.78 | 45.00 | 43.07 | 43.36 | 1,133,897 | -1.33(-2.97%) |
Apr 12, 2004 | 44.34 | 44.78 | 44.10 | 44.69 | 422,034 | +0.48(+1.09%) |
Apr 08, 2004 | 45.40 | 45.40 | 43.82 | 44.21 | 796,797 | -0.74(-1.64%) |
Apr 07, 2004 | 45.21 | 45.26 | 44.67 | 44.95 | 572,373 | -0.39(-0.87%) |
Apr 06, 2004 | 45.13 | 45.57 | 44.94 | 45.34 | 711,243 | -0.02(-0.04%) |
Apr 05, 2004 | 44.96 | 45.45 | 44.87 | 45.36 | 951,321 | +0.39(+0.88%) |
Apr 02, 2004 | 45.06 | 45.13 | 44.51 | 44.96 | 1,080,271 | +0.06(+0.14%) |