Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 48.13 | 48.13 | 48.13 | 48.13 | 0 | +0.15(+0.31%) |
Jun 29, 2004 | 47.98 | 47.98 | 47.98 | 47.98 | 0 | -0.20(-0.42%) |
Jun 28, 2004 | 48.18 | 48.18 | 48.18 | 48.18 | 0 | +0.15(+0.31%) |
Jun 25, 2004 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | -0.08(-0.17%) |
Jun 24, 2004 | 48.11 | 48.11 | 48.11 | 48.11 | 0 | +0.14(+0.29%) |
Jun 23, 2004 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.16(+0.33%) |
Jun 22, 2004 | 47.81 | 47.81 | 47.81 | 47.81 | 0 | -0.11(-0.23%) |
Jun 21, 2004 | 47.92 | 47.92 | 47.92 | 47.92 | 0 | +0.03(+0.06%) |
Jun 18, 2004 | 47.89 | 47.89 | 47.89 | 47.89 | 0 | +0.15(+0.31%) |
Jun 17, 2004 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | +0.11(+0.23%) |
Jun 16, 2004 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | -0.02(-0.04%) |
Jun 15, 2004 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | +0.38(+0.80%) |
Jun 14, 2004 | 47.27 | 47.27 | 47.27 | 47.27 | 0 | -0.46(-0.96%) |
Jun 10, 2004 | 47.73 | 47.73 | 47.73 | 47.73 | 0 | +0.15(+0.32%) |
Jun 09, 2004 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | -0.31(-0.65%) |
Jun 08, 2004 | 47.89 | 47.89 | 47.89 | 47.89 | 0 | -0.10(-0.21%) |
Jun 07, 2004 | 47.99 | 47.99 | 47.99 | 47.99 | 0 | +0.43(+0.90%) |
Jun 04, 2004 | 47.56 | 47.56 | 47.56 | 47.56 | 0 | +0.23(+0.49%) |
Jun 03, 2004 | 47.33 | 47.33 | 47.33 | 47.33 | 0 | -0.15(-0.32%) |
Jun 02, 2004 | 47.48 | 47.48 | 47.48 | 47.48 | 0 | +0.06(+0.13%) |
Jun 01, 2004 | 47.42 | 47.42 | 47.42 | 47.42 | 0 | -0.08(-0.17%) |
May 28, 2004 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -0.09(-0.19%) |
May 27, 2004 | 47.59 | 47.59 | 47.59 | 47.59 | 0 | +0.41(+0.87%) |
May 26, 2004 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.17(+0.36%) |
May 25, 2004 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | +0.34(+0.73%) |
May 24, 2004 | 46.67 | 46.67 | 46.67 | 46.67 | 0 | +0.04(+0.09%) |
May 21, 2004 | 46.63 | 46.63 | 46.63 | 46.63 | 0 | +0.20(+0.43%) |
May 20, 2004 | 46.43 | 46.43 | 46.43 | 46.43 | 0 | -0.12(-0.26%) |
May 19, 2004 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | +0.18(+0.39%) |
May 18, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 0 | +0.12(+0.26%) |
May 17, 2004 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | -0.18(-0.39%) |
May 14, 2004 | 46.43 | 46.43 | 46.43 | 46.43 | 0 | +0.06(+0.13%) |
May 13, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 0 | -0.05(-0.11%) |
May 12, 2004 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | -0.01(-0.02%) |
May 11, 2004 | 46.43 | 46.43 | 46.43 | 46.43 | 0 | +0.11(+0.24%) |
May 10, 2004 | 46.32 | 46.32 | 46.32 | 46.32 | 0 | -0.65(-1.38%) |
May 07, 2004 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | -0.73(-1.53%) |
May 06, 2004 | 47.70 | 47.70 | 47.70 | 47.70 | 0 | -0.34(-0.71%) |
May 05, 2004 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | +0.11(+0.23%) |
May 04, 2004 | 47.93 | 47.93 | 47.93 | 47.93 | 0 | +0.26(+0.55%) |
May 03, 2004 | 47.67 | 47.67 | 47.67 | 47.67 | 0 | +0.14(+0.29%) |
Apr 30, 2004 | 47.53 | 47.53 | 47.53 | 47.53 | 0 | -0.06(-0.13%) |
Apr 29, 2004 | 47.59 | 47.59 | 47.59 | 47.59 | 0 | -0.18(-0.38%) |
Apr 28, 2004 | 47.77 | 47.77 | 47.77 | 47.77 | 0 | -0.40(-0.83%) |
Apr 27, 2004 | 48.17 | 48.17 | 48.17 | 48.17 | 0 | +0.09(+0.19%) |
Apr 26, 2004 | 48.08 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.06%) |
Apr 23, 2004 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | -0.06(-0.12%) |
Apr 22, 2004 | 48.11 | 48.11 | 48.11 | 48.11 | 0 | +0.31(+0.65%) |
Apr 21, 2004 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | -0.16(-0.33%) |
Apr 20, 2004 | 47.96 | 47.96 | 47.96 | 47.96 | 0 | -0.27(-0.56%) |
Apr 19, 2004 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +0.10(+0.21%) |
Apr 16, 2004 | 48.13 | 48.13 | 48.13 | 48.13 | 0 | +0.30(+0.63%) |
Apr 15, 2004 | 47.83 | 47.83 | 47.83 | 47.83 | 0 | +0.09(+0.19%) |
Apr 14, 2004 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | -0.33(-0.69%) |
Apr 13, 2004 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -0.33(-0.68%) |
Apr 12, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | -0.09(-0.19%) |
Apr 08, 2004 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | -0.12(-0.25%) |
Apr 07, 2004 | 48.61 | 48.61 | 48.61 | 48.61 | 0 | -0.05(-0.10%) |
Apr 06, 2004 | 48.66 | 48.66 | 48.66 | 48.66 | 0 | +0.05(+0.10%) |
Apr 05, 2004 | 48.61 | 48.61 | 48.61 | 48.61 | 0 | -0.12(-0.25%) |
Apr 02, 2004 | 48.73 | 48.73 | 48.73 | 48.73 | 0 | -0.19(-0.39%) |