Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 48.79 | 49.24 | 48.56 | 48.56 | 5,353 | -0.35(-0.72%) |
Jun 29, 2004 | 48.56 | 49.56 | 48.54 | 48.91 | 9,874 | +0.35(+0.73%) |
Jun 28, 2004 | 49.37 | 49.57 | 48.54 | 48.56 | 12,849 | -0.99(-2.00%) |
Jun 25, 2004 | 48.56 | 49.58 | 48.27 | 49.55 | 22,486 | +0.76(+1.55%) |
Jun 24, 2004 | 49.72 | 49.72 | 48.79 | 48.79 | 4,996 | -0.29(-0.60%) |
Jun 23, 2004 | 48.83 | 49.59 | 48.83 | 49.09 | 9,161 | -0.31(-0.63%) |
Jun 22, 2004 | 48.54 | 49.58 | 48.54 | 49.40 | 7,852 | +0.44(+0.89%) |
Jun 21, 2004 | 47.71 | 49.24 | 47.71 | 48.96 | 7,138 | +0.86(+1.78%) |
Jun 18, 2004 | 47.11 | 48.76 | 46.68 | 48.10 | 18,084 | +1.15(+2.45%) |
Jun 17, 2004 | 48.72 | 48.72 | 46.94 | 46.95 | 5,472 | -0.48(-1.01%) |
Jun 16, 2004 | 47.45 | 48.35 | 47.31 | 47.43 | 3,450 | -0.08(-0.18%) |
Jun 15, 2004 | 48.82 | 48.82 | 47.51 | 47.51 | 39,142 | -0.64(-1.33%) |
Jun 14, 2004 | 49.13 | 49.22 | 48.15 | 48.15 | 14,752 | -0.61(-1.26%) |
Jun 10, 2004 | 48.35 | 48.77 | 48.21 | 48.77 | 9,756 | +0.55(+1.13%) |
Jun 09, 2004 | 47.88 | 48.30 | 47.72 | 48.22 | 5,710 | -0.24(-0.49%) |
Jun 08, 2004 | 48.71 | 48.71 | 48.05 | 48.46 | 9,518 | +0.04(+0.09%) |
Jun 07, 2004 | 48.33 | 48.54 | 47.91 | 48.41 | 20,582 | +0.34(+0.70%) |
Jun 04, 2004 | 47.76 | 48.46 | 47.55 | 48.08 | 11,897 | +0.91(+1.92%) |
Jun 03, 2004 | 46.50 | 47.59 | 46.50 | 47.17 | 17,132 | -0.13(-0.27%) |
Jun 02, 2004 | 46.71 | 47.30 | 46.48 | 47.30 | 9,637 | +0.03(+0.05%) |
Jun 01, 2004 | 46.69 | 47.37 | 46.49 | 47.27 | 11,540 | +0.56(+1.21%) |
May 28, 2004 | 47.48 | 47.52 | 46.69 | 46.71 | 6,900 | -0.36(-0.77%) |
May 27, 2004 | 46.63 | 47.28 | 46.63 | 47.07 | 7,138 | +0.03(+0.07%) |
May 26, 2004 | 47.07 | 47.28 | 46.61 | 47.03 | 18,084 | +0.72(+1.56%) |
May 25, 2004 | 46.03 | 46.31 | 45.74 | 46.31 | 4,164 | +0.53(+1.16%) |
May 24, 2004 | 44.92 | 46.00 | 44.80 | 45.78 | 17,489 | +1.25(+2.81%) |
May 21, 2004 | 44.24 | 44.83 | 44.19 | 44.53 | 13,206 | +0.48(+1.09%) |
May 20, 2004 | 44.00 | 44.18 | 43.86 | 44.05 | 5,472 | +0.34(+0.77%) |
May 19, 2004 | 44.08 | 44.50 | 43.58 | 43.71 | 22,486 | +0.00(+0.00%) |
May 18, 2004 | 43.92 | 43.94 | 43.71 | 43.71 | 8,090 | -0.11(-0.25%) |
May 17, 2004 | 44.53 | 44.53 | 43.50 | 43.82 | 11,897 | -0.73(-1.64%) |
May 14, 2004 | 44.51 | 44.95 | 44.03 | 44.56 | 5,829 | +0.05(+0.11%) |
May 13, 2004 | 44.98 | 45.81 | 44.50 | 44.50 | 4,521 | -0.71(-1.56%) |
May 12, 2004 | 45.39 | 45.68 | 44.82 | 45.21 | 3,569 | +0.23(+0.50%) |
May 11, 2004 | 45.31 | 45.66 | 44.61 | 44.98 | 7,495 | +0.08(+0.19%) |
May 10, 2004 | 45.39 | 45.39 | 44.52 | 44.90 | 6,900 | +0.50(+1.14%) |
May 07, 2004 | 45.39 | 45.75 | 44.36 | 44.40 | 11,421 | -1.18(-2.58%) |
May 06, 2004 | 46.65 | 47.07 | 45.57 | 45.57 | 22,962 | -1.45(-3.09%) |
May 05, 2004 | 46.82 | 47.03 | 46.21 | 47.03 | 12,849 | +0.80(+1.73%) |
May 04, 2004 | 45.64 | 46.78 | 45.38 | 46.23 | 23,081 | +0.64(+1.40%) |
May 03, 2004 | 44.58 | 45.59 | 44.21 | 45.59 | 33,313 | +1.11(+2.49%) |
Apr 30, 2004 | 44.26 | 44.98 | 44.16 | 44.48 | 8,923 | +0.14(+0.32%) |
Apr 29, 2004 | 44.57 | 45.14 | 44.07 | 44.34 | 9,161 | -0.24(-0.55%) |
Apr 28, 2004 | 44.80 | 45.24 | 44.56 | 44.58 | 7,257 | -0.13(-0.28%) |
Apr 27, 2004 | 45.27 | 45.46 | 44.58 | 44.71 | 7,019 | -0.56(-1.24%) |
Apr 26, 2004 | 45.81 | 45.82 | 44.56 | 45.27 | 14,396 | -0.29(-0.63%) |
Apr 23, 2004 | 45.81 | 46.02 | 44.76 | 45.56 | 140,748 | -0.24(-0.53%) |
Apr 22, 2004 | 44.97 | 45.81 | 44.97 | 45.80 | 7,971 | +0.53(+1.17%) |
Apr 21, 2004 | 44.56 | 45.40 | 43.71 | 45.27 | 11,302 | +0.06(+0.13%) |
Apr 20, 2004 | 44.93 | 45.58 | 44.17 | 45.21 | 6,186 | +0.08(+0.19%) |
Apr 19, 2004 | 45.77 | 45.77 | 45.01 | 45.13 | 11,302 | -0.51(-1.12%) |
Apr 16, 2004 | 44.82 | 45.64 | 44.82 | 45.64 | 4,045 | +0.59(+1.31%) |
Apr 15, 2004 | 44.93 | 45.11 | 44.55 | 45.05 | 3,926 | +0.25(+0.56%) |
Apr 14, 2004 | 44.87 | 45.04 | 44.56 | 44.80 | 19,274 | -0.11(-0.24%) |
Apr 13, 2004 | 45.39 | 45.84 | 44.56 | 44.91 | 15,704 | -0.71(-1.55%) |
Apr 12, 2004 | 45.38 | 45.78 | 45.38 | 45.61 | 7,852 | +0.09(+0.20%) |
Apr 08, 2004 | 45.04 | 45.78 | 44.69 | 45.52 | 17,727 | +0.71(+1.59%) |
Apr 07, 2004 | 44.78 | 44.96 | 44.45 | 44.81 | 11,540 | +0.13(+0.30%) |
Apr 06, 2004 | 44.23 | 44.67 | 44.04 | 44.67 | 20,582 | +0.42(+0.95%) |
Apr 05, 2004 | 43.29 | 44.38 | 43.10 | 44.25 | 25,103 | +0.98(+2.25%) |
Apr 02, 2004 | 43.20 | 43.29 | 42.99 | 43.28 | 12,254 | +0.08(+0.19%) |