Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 52.54 | 53.84 | 52.54 | 53.64 | 121,420 | +1.24(+2.37%) |
Jun 29, 2004 | 52.15 | 52.64 | 51.89 | 52.40 | 180,254 | +0.15(+0.28%) |
Jun 28, 2004 | 52.99 | 53.00 | 52.05 | 52.25 | 386,781 | +1.30(+2.55%) |
Jun 25, 2004 | 50.94 | 51.46 | 50.29 | 50.95 | 227,017 | +1.07(+2.15%) |
Jun 24, 2004 | 48.80 | 50.77 | 48.80 | 49.87 | 335,453 | +1.84(+3.84%) |
Jun 23, 2004 | 46.83 | 48.88 | 46.75 | 48.03 | 247,101 | +1.60(+3.44%) |
Jun 22, 2004 | 45.40 | 46.53 | 45.05 | 46.43 | 283,112 | +1.20(+2.66%) |
Jun 21, 2004 | 46.09 | 46.09 | 45.05 | 45.23 | 258,665 | -1.84(-3.92%) |
Jun 18, 2004 | 46.09 | 47.62 | 46.05 | 47.07 | 386,882 | -1.69(-3.46%) |
Jun 17, 2004 | 48.01 | 49.05 | 48.01 | 48.76 | 293,357 | -2.26(-4.43%) |
Jun 16, 2004 | 51.26 | 51.34 | 50.44 | 51.02 | 147,895 | -1.92(-3.63%) |
Jun 15, 2004 | 51.26 | 52.94 | 51.07 | 52.94 | 128,115 | +2.66(+5.29%) |
Jun 14, 2004 | 51.95 | 52.09 | 50.28 | 50.28 | 112,798 | -2.11(-4.03%) |
Jun 10, 2004 | 52.25 | 52.64 | 51.87 | 52.39 | 89,772 | +0.25(+0.47%) |
Jun 09, 2004 | 53.73 | 53.83 | 52.11 | 52.14 | 133,897 | -2.52(-4.62%) |
Jun 08, 2004 | 55.11 | 55.60 | 54.39 | 54.66 | 97,988 | -1.13(-2.03%) |
Jun 07, 2004 | 54.02 | 55.80 | 53.63 | 55.80 | 160,676 | +4.08(+7.89%) |
Jun 04, 2004 | 52.64 | 52.64 | 51.56 | 51.72 | 83,483 | +0.31(+0.59%) |
Jun 03, 2004 | 52.25 | 52.89 | 51.16 | 51.41 | 212,714 | -3.11(-5.70%) |
Jun 02, 2004 | 55.21 | 55.45 | 53.57 | 54.52 | 267,186 | -0.69(-1.25%) |
Jun 01, 2004 | 55.70 | 56.19 | 54.77 | 55.21 | 107,929 | -1.06(-1.89%) |
May 28, 2004 | 56.29 | 56.59 | 55.60 | 56.27 | 91,395 | -0.69(-1.21%) |
May 27, 2004 | 56.88 | 57.31 | 56.04 | 56.96 | 152,663 | +2.10(+3.83%) |
May 26, 2004 | 54.94 | 55.60 | 54.71 | 54.86 | 136,636 | -0.97(-1.73%) |
May 25, 2004 | 53.53 | 56.80 | 52.94 | 55.83 | 217,076 | +1.19(+2.18%) |
May 24, 2004 | 55.30 | 55.37 | 53.87 | 54.63 | 209,366 | +1.94(+3.69%) |
May 21, 2004 | 52.35 | 52.89 | 51.56 | 52.69 | 271,852 | +2.91(+5.84%) |
May 20, 2004 | 50.67 | 51.67 | 49.67 | 49.78 | 189,180 | -0.89(-1.75%) |
May 19, 2004 | 52.45 | 52.99 | 50.47 | 50.67 | 677,703 | +2.46(+5.11%) |
May 18, 2004 | 46.71 | 48.35 | 45.84 | 48.21 | 457,381 | +2.81(+6.19%) |
May 17, 2004 | 44.86 | 46.09 | 44.56 | 45.40 | 262,418 | -1.75(-3.72%) |
May 14, 2004 | 46.88 | 48.04 | 46.69 | 47.15 | 215,858 | -3.32(-6.58%) |
May 13, 2004 | 49.59 | 51.13 | 49.29 | 50.47 | 133,085 | -1.37(-2.64%) |
May 12, 2004 | 50.87 | 51.93 | 48.71 | 51.84 | 199,426 | +0.73(+1.43%) |
May 11, 2004 | 50.28 | 51.85 | 49.59 | 51.12 | 285,445 | +2.50(+5.15%) |
May 10, 2004 | 47.32 | 50.38 | 46.70 | 48.61 | 454,135 | -3.98(-7.57%) |
May 07, 2004 | 54.66 | 55.70 | 52.07 | 52.59 | 344,887 | -3.72(-6.60%) |
May 06, 2004 | 57.97 | 58.31 | 55.90 | 56.31 | 250,550 | -2.94(-4.96%) |
May 05, 2004 | 60.33 | 60.33 | 59.21 | 59.25 | 108,030 | -2.27(-3.69%) |
May 04, 2004 | 60.78 | 61.82 | 59.90 | 61.52 | 283,517 | +2.37(+4.00%) |
May 03, 2004 | 57.18 | 59.15 | 56.78 | 59.15 | 225,495 | +2.37(+4.17%) |
Apr 30, 2004 | 56.78 | 58.36 | 56.19 | 56.78 | 291,937 | +1.57(+2.84%) |
Apr 29, 2004 | 56.69 | 57.67 | 53.22 | 55.22 | 579,208 | -3.39(-5.79%) |
Apr 28, 2004 | 62.21 | 62.21 | 58.26 | 58.61 | 466,308 | -3.60(-5.78%) |
Apr 27, 2004 | 62.16 | 63.78 | 61.42 | 62.21 | 243,754 | -0.05(-0.08%) |
Apr 26, 2004 | 62.11 | 63.73 | 61.29 | 62.26 | 439,832 | -6.15(-8.99%) |
Apr 23, 2004 | 69.90 | 69.94 | 68.32 | 68.41 | 227,524 | -0.34(-0.50%) |
Apr 22, 2004 | 64.87 | 69.50 | 64.87 | 68.75 | 469,858 | +0.34(+0.50%) |
Apr 21, 2004 | 67.28 | 70.10 | 65.80 | 68.41 | 372,985 | -0.06(-0.09%) |
Apr 20, 2004 | 69.50 | 70.83 | 68.27 | 68.47 | 526,359 | -5.57(-7.52%) |
Apr 19, 2004 | 76.40 | 76.40 | 73.92 | 74.04 | 493,696 | -6.69(-8.29%) |
Apr 16, 2004 | 78.48 | 81.34 | 77.88 | 80.73 | 227,321 | +2.26(+2.88%) |
Apr 15, 2004 | 77.83 | 79.51 | 77.00 | 78.47 | 246,695 | -0.39(-0.50%) |
Apr 14, 2004 | 80.35 | 80.35 | 77.93 | 78.87 | 374,405 | -3.84(-4.65%) |
Apr 13, 2004 | 85.77 | 85.77 | 81.19 | 82.71 | 418,531 | -5.45(-6.18%) |
Apr 12, 2004 | 88.97 | 89.21 | 88.03 | 88.16 | 92,713 | -0.20(-0.22%) |
Apr 08, 2004 | 88.97 | 89.30 | 88.03 | 88.36 | 95,858 | +0.61(+0.70%) |
Apr 07, 2004 | 89.32 | 89.33 | 87.08 | 87.75 | 173,863 | -2.75(-3.04%) |
Apr 06, 2004 | 89.61 | 90.94 | 89.27 | 90.50 | 183,703 | +1.77(+2.00%) |
Apr 05, 2004 | 88.87 | 89.51 | 88.33 | 88.72 | 379,579 | +1.18(+1.35%) |
Apr 02, 2004 | 88.63 | 88.63 | 86.11 | 87.54 | 399,359 | +4.50(+5.41%) |