Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 43.09 | 44.02 | 43.09 | 43.69 | 71,293 | +0.53(+1.24%) |
Jun 29, 2004 | 42.81 | 43.27 | 42.67 | 43.16 | 43,097 | +0.36(+0.83%) |
Jun 28, 2004 | 42.78 | 42.88 | 42.54 | 42.80 | 36,085 | +0.02(+0.05%) |
Jun 25, 2004 | 42.51 | 42.78 | 42.23 | 42.78 | 146,678 | +0.15(+0.35%) |
Jun 24, 2004 | 42.63 | 43.10 | 42.46 | 42.63 | 54,347 | -0.07(-0.16%) |
Jun 23, 2004 | 42.64 | 42.84 | 42.31 | 42.70 | 36,377 | -0.01(-0.02%) |
Jun 22, 2004 | 42.39 | 42.71 | 41.97 | 42.71 | 59,168 | +0.31(+0.74%) |
Jun 21, 2004 | 42.68 | 42.77 | 42.36 | 42.39 | 31,410 | -0.22(-0.51%) |
Jun 18, 2004 | 43.13 | 43.46 | 42.60 | 42.61 | 70,271 | -0.51(-1.19%) |
Jun 17, 2004 | 42.38 | 43.20 | 42.10 | 43.12 | 102,265 | +0.68(+1.60%) |
Jun 16, 2004 | 42.61 | 43.10 | 42.28 | 42.45 | 80,936 | -0.13(-0.31%) |
Jun 15, 2004 | 42.95 | 43.36 | 42.58 | 42.58 | 72,608 | -0.31(-0.72%) |
Jun 14, 2004 | 43.43 | 43.44 | 42.87 | 42.88 | 40,029 | -0.63(-1.45%) |
Jun 10, 2004 | 43.77 | 43.91 | 43.39 | 43.51 | 45,435 | -0.32(-0.73%) |
Jun 09, 2004 | 44.29 | 44.29 | 43.76 | 43.83 | 55,661 | -0.53(-1.19%) |
Jun 08, 2004 | 44.18 | 44.59 | 44.18 | 44.36 | 65,742 | +0.25(+0.57%) |
Jun 07, 2004 | 44.12 | 44.29 | 44.01 | 44.11 | 40,321 | -0.08(-0.17%) |
Jun 04, 2004 | 43.50 | 44.18 | 43.50 | 44.18 | 80,936 | +0.79(+1.83%) |
Jun 03, 2004 | 43.60 | 43.60 | 43.20 | 43.39 | 58,145 | -0.51(-1.15%) |
Jun 02, 2004 | 43.36 | 44.12 | 43.29 | 43.90 | 99,782 | +0.64(+1.47%) |
Jun 01, 2004 | 43.29 | 43.57 | 43.03 | 43.26 | 95,253 | +0.07(+0.16%) |
May 28, 2004 | 42.56 | 43.19 | 42.47 | 43.19 | 71,440 | +0.46(+1.07%) |
May 27, 2004 | 42.07 | 43.05 | 41.88 | 42.73 | 105,333 | +0.60(+1.41%) |
May 26, 2004 | 41.44 | 42.51 | 41.41 | 42.14 | 97,298 | +0.63(+1.52%) |
May 25, 2004 | 41.17 | 41.62 | 41.07 | 41.51 | 55,223 | +0.27(+0.65%) |
May 24, 2004 | 40.56 | 41.53 | 40.54 | 41.24 | 71,001 | +0.75(+1.84%) |
May 21, 2004 | 40.37 | 40.69 | 40.28 | 40.49 | 77,575 | +0.05(+0.14%) |
May 20, 2004 | 40.18 | 40.54 | 40.18 | 40.44 | 53,762 | +0.23(+0.56%) |
May 19, 2004 | 40.17 | 41.01 | 40.15 | 40.21 | 112,054 | +0.22(+0.55%) |
May 18, 2004 | 39.73 | 40.21 | 39.73 | 39.99 | 38,422 | +0.33(+0.83%) |
May 17, 2004 | 40.13 | 40.13 | 39.56 | 39.67 | 49,818 | -0.47(-1.16%) |
May 14, 2004 | 40.13 | 40.47 | 39.90 | 40.13 | 81,082 | -0.07(-0.17%) |
May 13, 2004 | 40.21 | 40.69 | 40.18 | 40.20 | 78,160 | -0.01(-0.03%) |
May 12, 2004 | 40.21 | 40.23 | 39.70 | 40.21 | 128,124 | -0.03(-0.07%) |
May 11, 2004 | 40.52 | 40.56 | 40.16 | 40.24 | 132,361 | -0.28(-0.69%) |
May 10, 2004 | 40.92 | 40.92 | 40.34 | 40.52 | 140,834 | -0.47(-1.14%) |
May 07, 2004 | 42.13 | 42.32 | 40.99 | 40.99 | 59,168 | -1.21(-2.87%) |
May 06, 2004 | 42.75 | 42.75 | 42.20 | 42.20 | 91,016 | -0.62(-1.45%) |
May 05, 2004 | 43.29 | 43.31 | 42.82 | 42.82 | 94,230 | -0.53(-1.23%) |
May 04, 2004 | 42.68 | 43.51 | 42.60 | 43.36 | 121,112 | +0.57(+1.33%) |
May 03, 2004 | 42.51 | 43.10 | 42.24 | 42.79 | 90,870 | +0.21(+0.50%) |
Apr 30, 2004 | 42.36 | 42.86 | 42.11 | 42.58 | 107,087 | +0.14(+0.32%) |
Apr 29, 2004 | 42.16 | 42.86 | 42.10 | 42.44 | 60,482 | +0.21(+0.50%) |
Apr 28, 2004 | 42.65 | 42.65 | 42.10 | 42.23 | 113,369 | -0.49(-1.15%) |
Apr 27, 2004 | 42.30 | 42.95 | 42.29 | 42.72 | 50,986 | +0.33(+0.77%) |
Apr 26, 2004 | 41.92 | 42.57 | 41.90 | 42.39 | 55,954 | +0.47(+1.11%) |
Apr 23, 2004 | 42.63 | 42.63 | 41.88 | 41.92 | 84,442 | -0.79(-1.84%) |
Apr 22, 2004 | 41.99 | 42.73 | 41.99 | 42.71 | 97,444 | +0.72(+1.71%) |
Apr 21, 2004 | 42.69 | 42.69 | 41.73 | 41.99 | 191,529 | -0.70(-1.64%) |
Apr 20, 2004 | 42.53 | 43.19 | 42.17 | 42.69 | 130,608 | +0.43(+1.02%) |
Apr 19, 2004 | 43.38 | 43.39 | 42.26 | 42.26 | 83,565 | -1.20(-2.77%) |
Apr 16, 2004 | 42.78 | 43.47 | 42.77 | 43.47 | 98,467 | +1.03(+2.42%) |
Apr 15, 2004 | 42.10 | 42.44 | 41.81 | 42.44 | 51,132 | +0.36(+0.86%) |
Apr 14, 2004 | 42.55 | 42.84 | 42.07 | 42.08 | 60,336 | -0.54(-1.27%) |
Apr 13, 2004 | 43.84 | 43.84 | 42.61 | 42.62 | 67,933 | -1.12(-2.57%) |
Apr 12, 2004 | 43.20 | 43.95 | 43.18 | 43.74 | 79,767 | +0.55(+1.27%) |
Apr 08, 2004 | 43.86 | 44.24 | 43.19 | 43.19 | 115,122 | -0.56(-1.28%) |
Apr 07, 2004 | 43.97 | 44.34 | 43.75 | 43.75 | 120,965 | -0.32(-0.73%) |
Apr 06, 2004 | 43.88 | 44.38 | 43.87 | 44.07 | 120,235 | +0.20(+0.45%) |
Apr 05, 2004 | 44.49 | 44.49 | 43.77 | 43.88 | 273,926 | -0.62(-1.38%) |
Apr 02, 2004 | 45.14 | 45.14 | 44.39 | 44.49 | 292,042 | -0.68(-1.52%) |