Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 45.72 | 45.72 | 44.33 | 45.15 | 388,231 | -0.16(-0.35%) |
Jun 29, 2004 | 45.75 | 45.91 | 44.92 | 45.31 | 400,819 | -0.64(-1.39%) |
Jun 28, 2004 | 46.30 | 46.31 | 45.76 | 45.95 | 399,988 | +0.39(+0.85%) |
Jun 25, 2004 | 46.30 | 46.43 | 45.51 | 45.56 | 530,151 | -0.87(-1.87%) |
Jun 24, 2004 | 45.03 | 46.46 | 44.84 | 46.43 | 517,087 | +1.57(+3.49%) |
Jun 23, 2004 | 43.63 | 45.02 | 43.63 | 44.86 | 298,922 | +1.11(+2.54%) |
Jun 22, 2004 | 43.80 | 44.16 | 43.31 | 43.75 | 331,225 | +0.58(+1.35%) |
Jun 21, 2004 | 44.49 | 44.59 | 43.01 | 43.17 | 514,237 | -0.98(-2.21%) |
Jun 18, 2004 | 44.34 | 44.53 | 43.84 | 44.15 | 624,447 | -0.03(-0.06%) |
Jun 17, 2004 | 43.83 | 44.41 | 43.20 | 44.17 | 2,529,025 | +0.32(+0.73%) |
Jun 16, 2004 | 42.51 | 44.04 | 42.32 | 43.85 | 1,742,943 | +2.60(+6.31%) |
Jun 15, 2004 | 41.42 | 41.67 | 40.88 | 41.25 | 306,048 | +0.48(+1.18%) |
Jun 14, 2004 | 41.68 | 42.17 | 40.72 | 40.77 | 314,836 | -0.68(-1.65%) |
Jun 10, 2004 | 40.59 | 41.63 | 40.59 | 41.45 | 219,827 | +0.57(+1.40%) |
Jun 09, 2004 | 41.82 | 41.83 | 40.57 | 40.88 | 303,435 | -0.94(-2.25%) |
Jun 08, 2004 | 42.10 | 42.10 | 41.39 | 41.82 | 273,982 | -0.28(-0.66%) |
Jun 07, 2004 | 40.46 | 42.31 | 40.25 | 42.10 | 587,156 | +1.78(+4.41%) |
Jun 04, 2004 | 39.49 | 40.38 | 39.36 | 40.32 | 220,421 | +0.88(+2.24%) |
Jun 03, 2004 | 40.31 | 40.35 | 39.15 | 39.44 | 236,810 | -0.56(-1.41%) |
Jun 02, 2004 | 39.77 | 40.46 | 39.29 | 40.00 | 313,411 | +0.47(+1.19%) |
Jun 01, 2004 | 39.21 | 40.30 | 38.91 | 39.53 | 516,374 | +0.80(+2.07%) |
May 28, 2004 | 38.02 | 39.11 | 37.56 | 38.73 | 530,863 | -0.04(-0.11%) |
May 27, 2004 | 38.61 | 39.24 | 38.48 | 38.78 | 451,056 | -0.07(-0.17%) |
May 26, 2004 | 36.16 | 38.92 | 35.66 | 38.84 | 1,174,788 | +3.69(+10.49%) |
May 25, 2004 | 35.49 | 36.16 | 34.57 | 35.15 | 772,187 | +1.23(+3.62%) |
May 24, 2004 | 32.34 | 34.10 | 32.33 | 33.93 | 273,982 | +1.90(+5.94%) |
May 21, 2004 | 31.74 | 32.48 | 31.65 | 32.02 | 82,539 | +0.46(+1.47%) |
May 20, 2004 | 32.78 | 32.78 | 31.40 | 31.56 | 166,978 | -1.08(-3.30%) |
May 19, 2004 | 32.97 | 33.26 | 32.00 | 32.64 | 145,245 | -0.02(-0.05%) |
May 18, 2004 | 31.88 | 32.75 | 31.48 | 32.65 | 121,492 | +0.80(+2.51%) |
May 17, 2004 | 31.57 | 32.24 | 31.42 | 31.85 | 91,802 | -0.05(-0.16%) |
May 14, 2004 | 31.85 | 32.39 | 31.51 | 31.90 | 158,784 | -0.19(-0.60%) |
May 13, 2004 | 32.14 | 32.42 | 31.66 | 32.10 | 89,071 | -0.08(-0.24%) |
May 12, 2004 | 31.40 | 32.34 | 31.10 | 32.17 | 143,345 | +0.35(+1.11%) |
May 11, 2004 | 31.32 | 31.82 | 31.10 | 31.82 | 109,616 | +0.49(+1.56%) |
May 10, 2004 | 31.58 | 31.88 | 30.73 | 31.33 | 253,674 | -0.24(-0.77%) |
May 07, 2004 | 32.29 | 32.29 | 31.58 | 31.58 | 92,990 | -0.60(-1.86%) |
May 06, 2004 | 32.32 | 32.38 | 31.99 | 32.17 | 111,279 | -0.20(-0.62%) |
May 05, 2004 | 31.76 | 32.81 | 31.76 | 32.38 | 213,414 | +0.20(+0.63%) |
May 04, 2004 | 31.31 | 33.22 | 31.15 | 32.17 | 380,511 | -0.32(-0.98%) |
May 03, 2004 | 31.29 | 32.95 | 31.15 | 32.49 | 426,591 | +1.19(+3.79%) |
Apr 30, 2004 | 31.15 | 32.52 | 28.04 | 31.31 | 777,056 | -1.92(-5.78%) |
Apr 29, 2004 | 33.93 | 34.30 | 32.81 | 33.23 | 183,842 | -0.64(-1.89%) |
Apr 28, 2004 | 34.93 | 34.94 | 33.77 | 33.87 | 174,104 | -1.02(-2.92%) |
Apr 27, 2004 | 35.42 | 35.42 | 34.10 | 34.89 | 562,335 | +1.20(+3.58%) |
Apr 26, 2004 | 33.56 | 33.95 | 32.43 | 33.68 | 489,772 | +0.67(+2.04%) |
Apr 23, 2004 | 33.28 | 33.36 | 31.88 | 33.01 | 279,089 | -0.13(-0.41%) |
Apr 22, 2004 | 32.28 | 33.37 | 31.87 | 33.14 | 255,812 | +1.02(+3.17%) |
Apr 21, 2004 | 31.28 | 32.54 | 31.28 | 32.12 | 346,902 | +0.69(+2.20%) |
Apr 20, 2004 | 30.99 | 31.83 | 30.72 | 31.43 | 263,888 | +0.39(+1.25%) |
Apr 19, 2004 | 31.47 | 31.47 | 30.34 | 31.05 | 180,161 | -0.08(-0.27%) |
Apr 16, 2004 | 30.74 | 31.58 | 30.08 | 31.13 | 203,557 | +0.69(+2.27%) |
Apr 15, 2004 | 30.50 | 31.79 | 29.55 | 30.44 | 491,672 | -0.72(-2.30%) |
Apr 14, 2004 | 34.14 | 34.45 | 26.98 | 31.15 | 3,114,044 | -3.31(-9.60%) |
Apr 13, 2004 | 35.28 | 35.99 | 33.82 | 34.46 | 419,821 | -0.76(-2.15%) |
Apr 12, 2004 | 34.48 | 35.40 | 34.19 | 35.22 | 588,225 | +1.20(+3.51%) |
Apr 08, 2004 | 34.26 | 34.89 | 33.77 | 34.03 | 295,003 | +0.29(+0.87%) |
Apr 07, 2004 | 35.45 | 35.47 | 33.09 | 33.73 | 619,341 | -1.56(-4.41%) |
Apr 06, 2004 | 35.37 | 35.37 | 35.00 | 35.29 | 454,025 | -0.08(-0.21%) |
Apr 05, 2004 | 36.13 | 36.21 | 34.62 | 35.37 | 1,303,644 | +2.48(+7.55%) |
Apr 02, 2004 | 31.20 | 33.43 | 30.77 | 32.88 | 733,114 | +2.05(+6.64%) |