Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 53.08 | 53.60 | 52.33 | 53.50 | 2,092,923 | +0.54(+1.02%) |
Jun 29, 2004 | 52.03 | 53.43 | 52.01 | 52.96 | 3,718,237 | +0.71(+1.35%) |
Jun 28, 2004 | 52.42 | 53.02 | 51.93 | 52.25 | 2,421,861 | +0.03(+0.06%) |
Jun 25, 2004 | 50.46 | 52.23 | 50.41 | 52.22 | 5,564,101 | +1.90(+3.78%) |
Jun 24, 2004 | 50.64 | 51.16 | 50.18 | 50.32 | 1,812,011 | -0.34(-0.68%) |
Jun 23, 2004 | 49.97 | 50.73 | 49.47 | 50.66 | 2,436,238 | +0.69(+1.37%) |
Jun 22, 2004 | 49.99 | 50.00 | 49.36 | 49.98 | 3,365,542 | -0.28(-0.57%) |
Jun 21, 2004 | 50.82 | 51.19 | 50.20 | 50.26 | 1,454,217 | -0.43(-0.85%) |
Jun 18, 2004 | 50.58 | 51.68 | 50.06 | 50.69 | 3,116,647 | +0.04(+0.08%) |
Jun 17, 2004 | 51.07 | 51.29 | 50.36 | 50.65 | 2,082,013 | -0.61(-1.19%) |
Jun 16, 2004 | 50.98 | 51.63 | 50.46 | 51.26 | 1,626,028 | +0.48(+0.95%) |
Jun 15, 2004 | 50.65 | 51.34 | 50.26 | 50.78 | 1,958,738 | +0.56(+1.11%) |
Jun 14, 2004 | 51.11 | 51.26 | 49.92 | 50.22 | 2,919,039 | -1.01(-1.97%) |
Jun 10, 2004 | 51.68 | 52.35 | 51.03 | 51.23 | 3,007,545 | -0.40(-0.78%) |
Jun 09, 2004 | 51.79 | 52.17 | 51.32 | 51.64 | 2,022,465 | -0.25(-0.47%) |
Jun 08, 2004 | 50.98 | 51.98 | 50.98 | 51.88 | 2,240,160 | +0.24(+0.46%) |
Jun 07, 2004 | 50.83 | 51.79 | 50.30 | 51.65 | 2,743,559 | +1.13(+2.23%) |
Jun 04, 2004 | 50.79 | 50.96 | 50.02 | 50.52 | 2,126,265 | +0.15(+0.29%) |
Jun 03, 2004 | 49.42 | 51.01 | 49.27 | 50.37 | 3,711,711 | +0.77(+1.56%) |
Jun 02, 2004 | 50.30 | 50.36 | 49.27 | 49.60 | 2,876,724 | -0.65(-1.29%) |
Jun 01, 2004 | 49.87 | 50.52 | 49.53 | 50.24 | 2,057,337 | +0.39(+0.79%) |
May 28, 2004 | 50.18 | 50.32 | 49.58 | 49.85 | 2,307,762 | -0.11(-0.22%) |
May 27, 2004 | 49.05 | 50.60 | 48.78 | 49.96 | 4,873,087 | +0.86(+1.76%) |
May 26, 2004 | 49.04 | 49.85 | 48.73 | 49.10 | 3,256,950 | -0.07(-0.14%) |
May 25, 2004 | 47.57 | 49.28 | 46.51 | 49.16 | 5,670,246 | +1.62(+3.40%) |
May 24, 2004 | 48.18 | 48.35 | 47.30 | 47.55 | 3,351,573 | -0.24(-0.49%) |
May 21, 2004 | 48.04 | 48.08 | 47.41 | 47.78 | 3,246,549 | +0.41(+0.87%) |
May 20, 2004 | 47.27 | 47.96 | 47.20 | 47.37 | 5,679,627 | +0.31(+0.67%) |
May 19, 2004 | 48.68 | 49.49 | 46.85 | 47.06 | 6,887,906 | -1.59(-3.27%) |
May 18, 2004 | 49.57 | 49.67 | 48.33 | 48.64 | 4,607,776 | -0.59(-1.20%) |
May 17, 2004 | 49.57 | 49.72 | 48.98 | 49.23 | 2,931,581 | -0.82(-1.65%) |
May 14, 2004 | 49.88 | 50.86 | 48.61 | 50.06 | 3,336,788 | +0.31(+0.63%) |
May 13, 2004 | 49.86 | 50.43 | 49.49 | 49.74 | 4,505,199 | +0.04(+0.08%) |
May 12, 2004 | 49.11 | 50.12 | 47.52 | 49.70 | 5,720,514 | +0.30(+0.62%) |
May 11, 2004 | 51.25 | 51.44 | 48.71 | 49.40 | 6,682,345 | -1.57(-3.08%) |
May 10, 2004 | 50.56 | 51.44 | 50.14 | 50.97 | 4,221,636 | +0.09(+0.17%) |
May 07, 2004 | 50.38 | 51.24 | 50.08 | 50.88 | 4,409,149 | +0.46(+0.91%) |
May 06, 2004 | 49.89 | 50.75 | 49.70 | 50.42 | 3,528,583 | +0.48(+0.96%) |
May 05, 2004 | 49.27 | 50.14 | 48.79 | 49.94 | 2,219,971 | +0.73(+1.47%) |
May 04, 2004 | 48.94 | 49.70 | 48.69 | 49.21 | 3,293,555 | +0.28(+0.58%) |
May 03, 2004 | 50.00 | 50.01 | 48.61 | 48.93 | 4,339,507 | -0.72(-1.44%) |
Apr 30, 2004 | 50.51 | 51.31 | 49.28 | 49.64 | 6,205,559 | +0.66(+1.34%) |
Apr 29, 2004 | 49.63 | 49.63 | 48.01 | 48.99 | 5,855,617 | -0.84(-1.69%) |
Apr 28, 2004 | 50.13 | 50.65 | 49.66 | 49.83 | 3,457,820 | -0.38(-0.76%) |
Apr 27, 2004 | 50.36 | 50.56 | 49.12 | 50.21 | 5,479,470 | -0.39(-0.78%) |
Apr 26, 2004 | 51.89 | 51.91 | 50.40 | 50.61 | 2,662,089 | -1.24(-2.38%) |
Apr 23, 2004 | 52.17 | 52.41 | 51.68 | 51.84 | 1,886,241 | -0.58(-1.10%) |
Apr 22, 2004 | 51.15 | 52.85 | 50.76 | 52.42 | 2,521,888 | +1.22(+2.38%) |
Apr 21, 2004 | 50.91 | 51.42 | 50.21 | 51.20 | 2,270,035 | +0.25(+0.48%) |
Apr 20, 2004 | 51.50 | 52.48 | 50.73 | 50.96 | 3,148,562 | -0.20(-0.38%) |
Apr 19, 2004 | 51.24 | 51.43 | 50.38 | 51.16 | 2,263,816 | -0.22(-0.42%) |
Apr 16, 2004 | 51.05 | 51.90 | 50.02 | 51.37 | 3,049,146 | +0.78(+1.55%) |
Apr 15, 2004 | 51.67 | 51.68 | 50.32 | 50.59 | 3,337,196 | -0.66(-1.28%) |
Apr 14, 2004 | 50.11 | 51.32 | 49.87 | 51.24 | 4,890,421 | +0.37(+0.73%) |
Apr 13, 2004 | 52.32 | 52.36 | 50.65 | 50.87 | 3,444,564 | -1.26(-2.41%) |
Apr 12, 2004 | 51.93 | 53.47 | 51.71 | 52.13 | 2,709,604 | +0.08(+0.15%) |
Apr 08, 2004 | 52.17 | 52.58 | 50.36 | 52.05 | 5,154,815 | +0.04(+0.08%) |
Apr 07, 2004 | 53.19 | 53.52 | 51.60 | 52.01 | 6,229,419 | -1.80(-3.35%) |
Apr 06, 2004 | 54.25 | 54.83 | 53.48 | 53.81 | 3,080,551 | -0.48(-0.89%) |
Apr 05, 2004 | 52.89 | 54.38 | 52.77 | 54.29 | 2,972,367 | +1.16(+2.18%) |
Apr 02, 2004 | 53.92 | 54.18 | 52.66 | 53.14 | 3,717,014 | +0.75(+1.42%) |