Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 51.78 | 52.38 | 51.65 | 52.29 | 268,133 | +0.71(+1.37%) |
Jun 29, 2004 | 51.65 | 52.15 | 51.46 | 51.59 | 166,384 | -0.20(-0.39%) |
Jun 28, 2004 | 51.73 | 52.03 | 51.73 | 51.79 | 192,569 | +0.16(+0.30%) |
Jun 25, 2004 | 51.51 | 51.71 | 51.27 | 51.64 | 453,898 | -0.30(-0.58%) |
Jun 24, 2004 | 52.24 | 52.40 | 51.91 | 51.94 | 155,251 | -0.16(-0.30%) |
Jun 23, 2004 | 52.00 | 52.29 | 51.87 | 52.09 | 192,260 | +0.28(+0.54%) |
Jun 22, 2004 | 52.19 | 52.29 | 51.61 | 51.81 | 167,518 | -0.46(-0.87%) |
Jun 21, 2004 | 51.61 | 52.30 | 51.52 | 52.27 | 161,127 | +0.52(+1.01%) |
Jun 18, 2004 | 51.75 | 52.49 | 51.72 | 51.74 | 290,812 | -0.30(-0.58%) |
Jun 17, 2004 | 52.04 | 52.21 | 51.61 | 52.04 | 161,230 | -0.24(-0.46%) |
Jun 16, 2004 | 52.58 | 52.58 | 52.15 | 52.29 | 167,518 | -0.24(-0.46%) |
Jun 15, 2004 | 52.55 | 53.21 | 52.43 | 52.53 | 225,351 | +0.16(+0.30%) |
Jun 14, 2004 | 53.16 | 53.22 | 52.29 | 52.37 | 158,137 | -0.86(-1.62%) |
Jun 10, 2004 | 53.37 | 53.64 | 53.19 | 53.24 | 188,136 | -0.14(-0.25%) |
Jun 09, 2004 | 53.16 | 53.61 | 53.15 | 53.37 | 169,992 | +0.02(+0.04%) |
Jun 08, 2004 | 53.30 | 53.54 | 52.80 | 53.35 | 182,982 | -0.19(-0.36%) |
Jun 07, 2004 | 52.60 | 53.72 | 52.48 | 53.55 | 195,455 | +1.05(+2.00%) |
Jun 04, 2004 | 52.10 | 52.56 | 51.98 | 52.50 | 171,848 | +0.50(+0.97%) |
Jun 03, 2004 | 52.62 | 52.67 | 51.99 | 51.99 | 215,455 | -0.63(-1.20%) |
Jun 02, 2004 | 52.48 | 52.79 | 52.26 | 52.62 | 230,918 | +0.25(+0.48%) |
Jun 01, 2004 | 53.11 | 53.44 | 52.27 | 52.37 | 592,965 | -1.30(-2.42%) |
May 28, 2004 | 52.38 | 53.88 | 52.33 | 53.67 | 923,466 | +1.29(+2.46%) |
May 27, 2004 | 51.27 | 52.54 | 51.17 | 52.38 | 266,896 | +1.07(+2.08%) |
May 26, 2004 | 51.32 | 51.58 | 51.23 | 51.32 | 245,144 | -0.19(-0.38%) |
May 25, 2004 | 51.50 | 51.65 | 50.96 | 51.51 | 247,412 | +0.11(+0.21%) |
May 24, 2004 | 51.16 | 51.58 | 51.02 | 51.40 | 250,298 | +0.34(+0.66%) |
May 21, 2004 | 50.44 | 51.16 | 50.36 | 51.06 | 230,402 | +0.55(+1.09%) |
May 20, 2004 | 50.35 | 50.90 | 50.20 | 50.51 | 279,060 | +0.23(+0.46%) |
May 19, 2004 | 51.46 | 51.46 | 50.28 | 50.28 | 326,790 | -0.60(-1.18%) |
May 18, 2004 | 50.68 | 50.95 | 50.56 | 50.88 | 311,945 | +0.43(+0.85%) |
May 17, 2004 | 50.52 | 51.04 | 50.05 | 50.45 | 284,008 | -0.26(-0.52%) |
May 14, 2004 | 51.15 | 51.20 | 50.67 | 50.71 | 565,337 | -0.48(-0.95%) |
May 13, 2004 | 51.49 | 51.65 | 50.94 | 51.20 | 376,170 | -0.28(-0.55%) |
May 12, 2004 | 51.47 | 51.65 | 50.83 | 51.48 | 508,535 | +0.30(+0.59%) |
May 11, 2004 | 50.25 | 51.46 | 50.03 | 51.18 | 282,668 | +1.27(+2.55%) |
May 10, 2004 | 51.02 | 51.02 | 49.44 | 49.91 | 362,871 | -1.21(-2.37%) |
May 07, 2004 | 51.34 | 51.43 | 50.74 | 51.12 | 274,009 | -0.22(-0.43%) |
May 06, 2004 | 51.32 | 51.61 | 50.65 | 51.34 | 187,518 | -0.08(-0.15%) |
May 05, 2004 | 51.36 | 52.21 | 51.22 | 51.42 | 319,780 | +0.01(+0.02%) |
May 04, 2004 | 52.16 | 52.44 | 51.18 | 51.41 | 348,336 | -0.84(-1.62%) |
May 03, 2004 | 50.68 | 52.26 | 50.53 | 52.26 | 388,540 | +1.57(+3.10%) |
Apr 30, 2004 | 51.23 | 51.23 | 50.23 | 50.68 | 321,842 | -0.54(-1.06%) |
Apr 29, 2004 | 51.83 | 51.83 | 51.03 | 51.23 | 382,561 | -0.80(-1.53%) |
Apr 28, 2004 | 52.43 | 52.43 | 51.47 | 52.02 | 490,804 | -0.42(-0.80%) |
Apr 27, 2004 | 51.73 | 52.49 | 51.54 | 52.44 | 220,712 | +0.71(+1.37%) |
Apr 26, 2004 | 51.98 | 52.08 | 51.39 | 51.73 | 187,002 | -0.24(-0.47%) |
Apr 23, 2004 | 52.58 | 52.58 | 51.68 | 51.97 | 201,331 | -0.12(-0.22%) |
Apr 22, 2004 | 50.15 | 52.70 | 50.15 | 52.09 | 796,668 | +0.97(+1.90%) |
Apr 21, 2004 | 50.83 | 51.48 | 50.73 | 51.12 | 317,615 | -0.10(-0.19%) |
Apr 20, 2004 | 52.09 | 52.29 | 51.06 | 51.22 | 247,618 | -0.87(-1.68%) |
Apr 19, 2004 | 52.44 | 52.64 | 52.02 | 52.09 | 216,795 | -0.45(-0.85%) |
Apr 16, 2004 | 52.14 | 52.63 | 52.14 | 52.54 | 265,452 | +0.16(+0.30%) |
Apr 15, 2004 | 52.87 | 53.15 | 52.17 | 52.38 | 592,552 | -1.21(-2.26%) |
Apr 14, 2004 | 53.26 | 53.74 | 53.18 | 53.59 | 182,054 | +0.25(+0.47%) |
Apr 13, 2004 | 54.07 | 54.23 | 53.31 | 53.34 | 127,108 | -0.48(-0.90%) |
Apr 12, 2004 | 53.23 | 54.51 | 53.23 | 53.83 | 156,900 | +0.52(+0.98%) |
Apr 08, 2004 | 54.03 | 54.32 | 53.25 | 53.30 | 103,191 | -0.44(-0.81%) |
Apr 07, 2004 | 52.69 | 54.04 | 52.67 | 53.74 | 182,260 | +0.81(+1.52%) |
Apr 06, 2004 | 53.26 | 53.34 | 52.66 | 52.94 | 186,177 | -0.48(-0.91%) |
Apr 05, 2004 | 52.95 | 53.53 | 52.95 | 53.42 | 134,839 | +0.17(+0.33%) |
Apr 02, 2004 | 53.17 | 53.35 | 53.03 | 53.25 | 112,160 | +0.56(+1.07%) |