Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 45.84 | 46.00 | 45.27 | 45.95 | 58,145 | +0.19(+0.42%) |
Jun 29, 2004 | 44.12 | 45.86 | 43.77 | 45.76 | 25,342 | +1.50(+3.39%) |
Jun 28, 2004 | 44.31 | 45.86 | 44.26 | 44.26 | 53,771 | +0.58(+1.32%) |
Jun 25, 2004 | 43.22 | 44.49 | 42.75 | 43.68 | 85,031 | +0.89(+2.07%) |
Jun 24, 2004 | 43.49 | 43.53 | 42.79 | 42.79 | 19,682 | -0.63(-1.45%) |
Jun 23, 2004 | 42.94 | 43.49 | 42.41 | 43.42 | 14,150 | +0.59(+1.38%) |
Jun 22, 2004 | 42.76 | 42.83 | 42.37 | 42.83 | 27,400 | +0.61(+1.44%) |
Jun 21, 2004 | 42.27 | 42.72 | 42.18 | 42.23 | 11,063 | -0.15(-0.35%) |
Jun 18, 2004 | 42.27 | 42.68 | 42.27 | 42.37 | 36,405 | -0.21(-0.49%) |
Jun 17, 2004 | 43.26 | 43.30 | 42.58 | 42.58 | 23,669 | -0.40(-0.94%) |
Jun 16, 2004 | 43.87 | 43.88 | 42.93 | 42.99 | 34,604 | -0.59(-1.36%) |
Jun 15, 2004 | 42.95 | 43.76 | 42.56 | 43.58 | 33,446 | +0.58(+1.34%) |
Jun 14, 2004 | 44.18 | 44.50 | 42.96 | 43.00 | 45,667 | -1.51(-3.39%) |
Jun 10, 2004 | 44.34 | 44.75 | 44.05 | 44.51 | 38,334 | -0.26(-0.59%) |
Jun 09, 2004 | 44.96 | 44.96 | 44.64 | 44.78 | 12,478 | +0.12(+0.26%) |
Jun 08, 2004 | 44.93 | 45.23 | 44.66 | 44.66 | 40,650 | -0.58(-1.29%) |
Jun 07, 2004 | 43.97 | 45.24 | 43.97 | 45.24 | 8,361 | +1.26(+2.86%) |
Jun 04, 2004 | 44.93 | 45.23 | 43.98 | 43.98 | 28,300 | +0.22(+0.50%) |
Jun 03, 2004 | 44.77 | 44.77 | 43.77 | 43.77 | 42,065 | -1.25(-2.78%) |
Jun 02, 2004 | 45.29 | 45.39 | 44.50 | 45.02 | 13,635 | -0.08(-0.17%) |
Jun 01, 2004 | 44.79 | 45.21 | 44.45 | 45.09 | 24,313 | +0.00(+0.00%) |
May 28, 2004 | 44.57 | 45.53 | 44.53 | 45.09 | 53,771 | -0.22(-0.48%) |
May 27, 2004 | 45.06 | 45.43 | 44.95 | 45.31 | 18,395 | +0.26(+0.59%) |
May 26, 2004 | 44.32 | 45.05 | 44.15 | 45.05 | 16,465 | -0.59(-1.29%) |
May 25, 2004 | 45.09 | 45.93 | 45.07 | 45.64 | 27,143 | +0.55(+1.22%) |
May 24, 2004 | 44.93 | 45.74 | 44.89 | 45.09 | 67,922 | +0.48(+1.08%) |
May 21, 2004 | 44.69 | 45.16 | 44.43 | 44.60 | 21,997 | -0.08(-0.17%) |
May 20, 2004 | 44.53 | 44.68 | 44.31 | 44.68 | 21,997 | +0.40(+0.91%) |
May 19, 2004 | 45.09 | 45.25 | 44.23 | 44.28 | 10,419 | -0.03(-0.07%) |
May 18, 2004 | 44.31 | 44.84 | 44.16 | 44.31 | 73,968 | -0.02(-0.04%) |
May 17, 2004 | 45.67 | 45.67 | 44.19 | 44.33 | 27,786 | -1.48(-3.24%) |
May 14, 2004 | 45.55 | 46.25 | 45.55 | 45.81 | 16,080 | +0.27(+0.60%) |
May 13, 2004 | 45.63 | 46.09 | 45.20 | 45.54 | 31,002 | -0.09(-0.19%) |
May 12, 2004 | 44.31 | 45.62 | 44.13 | 45.62 | 33,703 | +1.06(+2.37%) |
May 11, 2004 | 43.94 | 44.62 | 43.94 | 44.57 | 8,618 | +0.26(+0.58%) |
May 10, 2004 | 44.43 | 44.50 | 43.84 | 44.31 | 20,839 | +0.05(+0.11%) |
May 07, 2004 | 44.87 | 45.46 | 44.15 | 44.26 | 58,016 | -0.61(-1.37%) |
May 06, 2004 | 45.26 | 45.26 | 44.47 | 44.88 | 13,121 | +0.40(+0.91%) |
May 05, 2004 | 44.86 | 45.08 | 44.47 | 44.47 | 17,237 | +0.01(+0.02%) |
May 04, 2004 | 43.93 | 45.09 | 43.84 | 44.47 | 11,191 | -0.08(-0.17%) |
May 03, 2004 | 43.73 | 44.93 | 43.73 | 44.54 | 28,172 | +0.23(+0.53%) |
Apr 30, 2004 | 44.05 | 44.61 | 44.01 | 44.31 | 30,745 | +0.39(+0.89%) |
Apr 29, 2004 | 44.31 | 45.27 | 43.54 | 43.92 | 28,944 | -0.39(-0.88%) |
Apr 28, 2004 | 44.13 | 44.85 | 43.94 | 44.31 | 38,592 | -0.39(-0.87%) |
Apr 27, 2004 | 44.69 | 45.20 | 43.92 | 44.70 | 22,769 | +0.68(+1.55%) |
Apr 26, 2004 | 44.81 | 45.62 | 43.93 | 44.01 | 20,325 | -0.69(-1.55%) |
Apr 23, 2004 | 43.69 | 44.71 | 43.69 | 44.71 | 10,805 | +1.07(+2.44%) |
Apr 22, 2004 | 43.69 | 43.69 | 43.49 | 43.64 | 20,325 | +0.00(+0.00%) |
Apr 21, 2004 | 43.45 | 43.64 | 43.45 | 43.64 | 13,893 | +0.13(+0.30%) |
Apr 20, 2004 | 43.63 | 43.69 | 43.51 | 43.51 | 23,927 | -0.04(-0.09%) |
Apr 19, 2004 | 43.53 | 43.65 | 43.45 | 43.55 | 34,604 | +0.02(+0.04%) |
Apr 16, 2004 | 43.71 | 44.35 | 43.44 | 43.53 | 45,152 | -0.04(-0.09%) |
Apr 15, 2004 | 44.19 | 44.32 | 43.45 | 43.57 | 41,036 | -0.37(-0.83%) |
Apr 14, 2004 | 44.30 | 44.30 | 43.87 | 43.94 | 13,378 | -0.27(-0.62%) |
Apr 13, 2004 | 44.68 | 44.68 | 44.17 | 44.21 | 20,325 | -0.47(-1.06%) |
Apr 12, 2004 | 45.09 | 45.67 | 44.50 | 44.68 | 11,063 | -0.65(-1.42%) |
Apr 08, 2004 | 46.04 | 46.04 | 45.32 | 45.33 | 11,063 | +0.11(+0.24%) |
Apr 07, 2004 | 45.76 | 45.86 | 44.89 | 45.22 | 12,220 | -0.50(-1.09%) |
Apr 06, 2004 | 45.66 | 46.04 | 45.65 | 45.72 | 21,354 | -0.38(-0.83%) |
Apr 05, 2004 | 46.31 | 46.31 | 45.63 | 46.10 | 19,296 | +0.23(+0.51%) |
Apr 02, 2004 | 46.60 | 46.64 | 45.56 | 45.86 | 18,138 | -0.41(-0.89%) |