Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 63.12 | 63.57 | 62.57 | 63.25 | 3,365,100 | +0.48(+0.76%) |
Jun 29, 2004 | 62.81 | 63.20 | 62.10 | 62.77 | 3,423,000 | +0.07(+0.11%) |
Jun 28, 2004 | 63.14 | 63.57 | 62.06 | 62.70 | 4,621,100 | +0.33(+0.53%) |
Jun 25, 2004 | 60.27 | 62.37 | 59.76 | 62.37 | 6,100,200 | +1.79(+2.95%) |
Jun 24, 2004 | 59.75 | 61.20 | 59.50 | 60.58 | 3,313,900 | +0.72(+1.20%) |
Jun 23, 2004 | 58.30 | 60.00 | 58.09 | 59.86 | 2,951,500 | +1.61(+2.76%) |
Jun 22, 2004 | 57.33 | 58.45 | 56.50 | 58.25 | 3,913,100 | +0.77(+1.34%) |
Jun 21, 2004 | 58.45 | 58.45 | 57.16 | 57.48 | 2,663,400 | -0.56(-0.96%) |
Jun 18, 2004 | 58.88 | 59.48 | 58.04 | 58.04 | 5,618,400 | -0.43(-0.74%) |
Jun 17, 2004 | 59.89 | 60.19 | 58.25 | 58.47 | 3,246,000 | -1.30(-2.18%) |
Jun 16, 2004 | 59.57 | 60.00 | 59.15 | 59.77 | 2,353,800 | +0.38(+0.64%) |
Jun 15, 2004 | 60.13 | 60.19 | 59.02 | 59.39 | 2,836,200 | +0.11(+0.19%) |
Jun 14, 2004 | 58.99 | 60.30 | 58.76 | 59.28 | 2,939,900 | -0.27(-0.45%) |
Jun 10, 2004 | 60.41 | 60.74 | 58.90 | 59.55 | 5,150,300 | -0.78(-1.29%) |
Jun 09, 2004 | 62.00 | 62.09 | 60.06 | 60.33 | 4,011,300 | -1.77(-2.84%) |
Jun 08, 2004 | 62.80 | 63.10 | 61.43 | 62.09 | 2,483,000 | -1.05(-1.66%) |
Jun 07, 2004 | 61.91 | 63.18 | 61.34 | 63.14 | 2,834,200 | +1.69(+2.75%) |
Jun 04, 2004 | 61.90 | 62.11 | 61.18 | 61.45 | 2,296,100 | +0.30(+0.49%) |
Jun 03, 2004 | 62.61 | 63.00 | 61.07 | 61.15 | 2,869,700 | -1.58(-2.52%) |
Jun 02, 2004 | 63.93 | 64.00 | 62.55 | 62.73 | 3,116,500 | -0.12(-0.19%) |
Jun 01, 2004 | 62.02 | 62.85 | 61.50 | 62.85 | 2,432,600 | +0.70(+1.13%) |
May 28, 2004 | 62.76 | 62.92 | 61.91 | 62.15 | 1,976,300 | -0.93(-1.47%) |
May 27, 2004 | 63.40 | 63.90 | 61.69 | 63.08 | 5,153,500 | -0.01(-0.02%) |
May 26, 2004 | 63.20 | 63.88 | 62.67 | 63.09 | 3,198,100 | -0.45(-0.71%) |
May 25, 2004 | 62.70 | 63.94 | 61.85 | 63.54 | 5,082,400 | +0.89(+1.42%) |
May 24, 2004 | 60.77 | 62.65 | 60.61 | 62.65 | 4,701,400 | +1.25(+2.04%) |
May 21, 2004 | 61.50 | 61.73 | 60.38 | 61.40 | 3,564,100 | +0.75(+1.24%) |
May 20, 2004 | 59.29 | 61.50 | 59.22 | 60.65 | 5,456,800 | +1.43(+2.41%) |
May 19, 2004 | 60.03 | 60.20 | 58.58 | 59.22 | 6,338,900 | +0.01(+0.02%) |
May 18, 2004 | 58.50 | 59.76 | 58.39 | 59.21 | 3,542,900 | +1.06(+1.82%) |
May 17, 2004 | 58.00 | 58.85 | 57.40 | 58.15 | 2,591,900 | -0.35(-0.60%) |
May 14, 2004 | 58.55 | 59.74 | 57.20 | 58.50 | 3,985,000 | +0.02(+0.03%) |
May 13, 2004 | 57.78 | 58.74 | 57.57 | 58.48 | 3,765,800 | +0.46(+0.79%) |
May 12, 2004 | 57.00 | 58.21 | 55.96 | 58.02 | 5,035,400 | +0.45(+0.78%) |
May 11, 2004 | 56.50 | 57.91 | 56.45 | 57.57 | 3,556,500 | +1.20(+2.13%) |
May 10, 2004 | 56.38 | 56.47 | 55.15 | 56.37 | 4,709,700 | -0.47(-0.83%) |
May 07, 2004 | 57.00 | 58.65 | 56.71 | 56.84 | 3,202,900 | -0.65(-1.13%) |
May 06, 2004 | 58.50 | 58.60 | 56.92 | 57.49 | 2,955,800 | -1.44(-2.44%) |
May 05, 2004 | 57.90 | 59.03 | 57.08 | 58.93 | 3,473,700 | +1.18(+2.04%) |
May 04, 2004 | 58.91 | 59.06 | 56.91 | 57.75 | 5,486,600 | -1.76(-2.96%) |
May 03, 2004 | 59.09 | 60.60 | 58.80 | 59.51 | 4,361,000 | +0.51(+0.86%) |
Apr 30, 2004 | 60.15 | 61.65 | 58.82 | 59.00 | 10,975,600 | +1.99(+3.49%) |
Apr 29, 2004 | 58.06 | 58.56 | 56.70 | 57.01 | 4,567,000 | -0.79(-1.37%) |
Apr 28, 2004 | 59.64 | 59.73 | 57.75 | 57.80 | 3,952,300 | -2.19(-3.65%) |
Apr 27, 2004 | 60.23 | 62.00 | 59.80 | 59.99 | 3,686,800 | -0.10(-0.17%) |
Apr 26, 2004 | 60.99 | 62.25 | 59.92 | 60.09 | 3,253,200 | -0.59(-0.97%) |
Apr 23, 2004 | 60.70 | 60.75 | 59.25 | 60.68 | 2,291,200 | -0.09(-0.15%) |
Apr 22, 2004 | 58.44 | 60.80 | 58.34 | 60.77 | 3,539,300 | +2.04(+3.47%) |
Apr 21, 2004 | 58.07 | 59.25 | 57.16 | 58.73 | 3,423,300 | +0.83(+1.43%) |
Apr 20, 2004 | 60.27 | 61.05 | 57.82 | 57.90 | 4,283,200 | -2.72(-4.49%) |
Apr 19, 2004 | 59.66 | 61.16 | 59.35 | 60.62 | 4,197,300 | +1.16(+1.95%) |
Apr 16, 2004 | 56.96 | 60.10 | 56.96 | 59.46 | 4,824,500 | +1.77(+3.07%) |
Apr 15, 2004 | 57.08 | 58.50 | 56.96 | 57.69 | 3,880,000 | +0.78(+1.37%) |
Apr 14, 2004 | 55.52 | 57.24 | 55.40 | 56.91 | 2,499,400 | +1.08(+1.93%) |
Apr 13, 2004 | 57.15 | 57.20 | 55.61 | 55.83 | 2,374,700 | -0.77(-1.36%) |
Apr 12, 2004 | 55.74 | 56.80 | 55.49 | 56.60 | 1,999,500 | +1.57(+2.85%) |
Apr 08, 2004 | 56.15 | 56.17 | 54.56 | 55.03 | 3,852,000 | -0.22(-0.40%) |
Apr 07, 2004 | 55.92 | 56.09 | 54.84 | 55.25 | 4,292,400 | -1.69(-2.97%) |
Apr 06, 2004 | 57.10 | 57.40 | 56.40 | 56.94 | 2,385,200 | -0.69(-1.20%) |
Apr 05, 2004 | 57.67 | 58.00 | 57.27 | 57.63 | 2,488,300 | -0.34(-0.59%) |
Apr 02, 2004 | 57.60 | 58.13 | 56.95 | 57.97 | 3,187,100 | +1.47(+2.60%) |
Apr 01, 2004 | 55.40 | 56.90 | 55.01 | 56.50 | 3,309,600 | +0.90(+1.62%) |
Mar 31, 2004 | 56.00 | 56.30 | 55.08 | 55.60 | 3,534,200 | -0.43(-0.77%) |
Mar 30, 2004 | 54.86 | 56.18 | 54.75 | 56.03 | 2,694,500 | +0.10(+0.18%) |
Mar 29, 2004 | 53.44 | 55.99 | 53.30 | 55.93 | 4,483,700 | +2.75(+5.17%) |
Mar 26, 2004 | 54.56 | 54.76 | 53.09 | 53.18 | 2,548,800 | -1.45(-2.65%) |
Mar 25, 2004 | 54.67 | 54.97 | 53.33 | 54.63 | 3,543,600 | +0.00(+0.00%) |
Mar 24, 2004 | 52.28 | 54.76 | 52.27 | 54.63 | 5,760,200 | +1.90(+3.60%) |
Mar 23, 2004 | 52.76 | 53.43 | 52.03 | 52.73 | 4,496,900 | +0.41(+0.78%) |
Mar 22, 2004 | 52.47 | 52.60 | 51.00 | 52.32 | 3,492,100 | -0.56(-1.06%) |
Mar 19, 2004 | 53.49 | 53.94 | 52.30 | 52.88 | 3,735,200 | -0.63(-1.18%) |
Mar 18, 2004 | 53.84 | 54.16 | 52.80 | 53.51 | 3,403,700 | -0.66(-1.22%) |
Mar 17, 2004 | 52.60 | 54.40 | 51.76 | 54.17 | 5,233,400 | +2.39(+4.62%) |
Mar 16, 2004 | 53.47 | 53.64 | 50.87 | 51.78 | 7,272,100 | -1.13(-2.14%) |
Mar 15, 2004 | 54.39 | 54.39 | 52.10 | 52.91 | 4,710,800 | -1.79(-3.27%) |
Mar 12, 2004 | 53.76 | 54.75 | 53.06 | 54.70 | 4,538,900 | +0.71(+1.32%) |
Mar 11, 2004 | 54.62 | 55.34 | 53.85 | 53.99 | 5,626,900 | -1.01(-1.84%) |
Mar 10, 2004 | 55.62 | 56.85 | 54.94 | 55.00 | 4,617,800 | -1.19(-2.12%) |
Mar 09, 2004 | 57.18 | 57.50 | 55.55 | 56.19 | 6,156,400 | -1.31(-2.28%) |
Mar 08, 2004 | 59.07 | 59.62 | 57.14 | 57.50 | 4,283,400 | -1.71(-2.89%) |
Mar 05, 2004 | 58.49 | 59.63 | 57.47 | 59.21 | 5,200,600 | +0.19(+0.32%) |
Mar 04, 2004 | 57.80 | 59.44 | 57.45 | 59.02 | 5,652,700 | +0.74(+1.27%) |
Mar 03, 2004 | 57.35 | 58.63 | 57.06 | 58.28 | 7,244,700 | +0.64(+1.11%) |
Mar 02, 2004 | 55.86 | 57.65 | 55.37 | 57.64 | 7,421,400 | +1.53(+2.73%) |
Mar 01, 2004 | 56.05 | 56.55 | 54.10 | 56.11 | 4,493,300 | +0.66(+1.19%) |
Feb 27, 2004 | 55.70 | 56.72 | 55.45 | 55.45 | 6,353,400 | -0.20(-0.36%) |
Feb 26, 2004 | 54.52 | 55.88 | 54.47 | 55.65 | 4,829,100 | +0.89(+1.63%) |
Feb 25, 2004 | 55.10 | 55.47 | 54.08 | 54.76 | 4,051,300 | -0.27(-0.49%) |
Feb 24, 2004 | 55.51 | 55.51 | 54.01 | 55.03 | 8,228,300 | -0.67(-1.20%) |
Feb 23, 2004 | 56.17 | 56.65 | 54.94 | 55.70 | 7,303,900 | -1.17(-2.06%) |
Feb 20, 2004 | 58.10 | 58.47 | 56.37 | 56.87 | 8,966,200 | -2.01(-3.41%) |
Feb 19, 2004 | 55.23 | 59.28 | 55.23 | 58.88 | 25,403,300 | +5.65(+10.61%) |
Feb 18, 2004 | 51.70 | 53.88 | 50.86 | 53.23 | 34,524,800 | +8.97(+20.27%) |
Feb 17, 2004 | 43.63 | 44.42 | 43.56 | 44.26 | 2,894,200 | +0.73(+1.68%) |
Feb 13, 2004 | 44.30 | 44.54 | 43.34 | 43.53 | 2,491,700 | -0.88(-1.98%) |
Feb 12, 2004 | 43.95 | 44.95 | 43.86 | 44.41 | 3,679,900 | +0.27(+0.61%) |
Feb 11, 2004 | 43.24 | 44.26 | 43.05 | 44.14 | 2,397,800 | +0.73(+1.68%) |
Feb 10, 2004 | 43.86 | 43.93 | 43.08 | 43.41 | 2,672,200 | -0.65(-1.48%) |
Feb 09, 2004 | 44.02 | 44.30 | 43.46 | 44.06 | 2,691,500 | +0.56(+1.29%) |
Feb 06, 2004 | 42.25 | 43.75 | 42.05 | 43.50 | 3,124,500 | +1.32(+3.13%) |
Feb 05, 2004 | 43.37 | 43.68 | 41.75 | 42.18 | 3,642,600 | -1.00(-2.32%) |
Feb 04, 2004 | 43.77 | 44.39 | 42.79 | 43.18 | 4,078,500 | -1.73(-3.85%) |
Feb 03, 2004 | 44.05 | 44.92 | 43.80 | 44.91 | 2,860,600 | +0.63(+1.42%) |
Feb 02, 2004 | 42.51 | 45.00 | 42.50 | 44.28 | 4,110,000 | +1.30(+3.02%) |
Jan 30, 2004 | 43.27 | 44.18 | 42.75 | 42.98 | 2,966,400 | -0.42(-0.97%) |
Jan 29, 2004 | 43.50 | 43.90 | 42.12 | 43.40 | 5,977,800 | +0.57(+1.33%) |
Jan 28, 2004 | 44.55 | 44.61 | 42.74 | 42.83 | 3,972,600 | -1.64(-3.69%) |
Jan 27, 2004 | 45.67 | 45.75 | 44.11 | 44.47 | 3,792,500 | -1.14(-2.50%) |
Jan 26, 2004 | 44.40 | 45.74 | 44.08 | 45.61 | 4,832,400 | +1.29(+2.91%) |
Jan 23, 2004 | 44.36 | 45.16 | 43.61 | 44.32 | 5,742,400 | -0.16(-0.36%) |
Jan 22, 2004 | 45.06 | 45.50 | 44.44 | 44.48 | 7,874,800 | -0.30(-0.67%) |
Jan 21, 2004 | 43.89 | 45.45 | 43.26 | 44.78 | 6,228,800 | +1.26(+2.90%) |
Jan 20, 2004 | 43.09 | 43.81 | 42.95 | 43.52 | 5,285,300 | +0.33(+0.76%) |
Jan 16, 2004 | 41.87 | 43.23 | 41.56 | 43.19 | 7,205,500 | +1.34(+3.20%) |
Jan 15, 2004 | 40.21 | 42.04 | 40.04 | 41.85 | 4,690,818 | +1.43(+3.54%) |
Jan 14, 2004 | 41.29 | 41.29 | 39.91 | 40.42 | 4,310,700 | -0.38(-0.93%) |
Jan 13, 2004 | 41.25 | 42.06 | 40.54 | 40.80 | 4,264,188 | -0.69(-1.66%) |
Jan 12, 2004 | 42.49 | 42.85 | 40.56 | 41.49 | 4,565,270 | -0.89(-2.10%) |
Jan 09, 2004 | 41.07 | 42.88 | 40.79 | 42.38 | 8,304,771 | +1.13(+2.74%) |
Jan 08, 2004 | 40.52 | 41.31 | 40.12 | 41.25 | 7,001,845 | +0.46(+1.13%) |
Jan 07, 2004 | 38.33 | 40.96 | 38.26 | 40.79 | 7,002,893 | +2.20(+5.70%) |
Jan 06, 2004 | 37.50 | 39.09 | 37.28 | 38.59 | 5,022,700 | +1.49(+4.02%) |
Jan 05, 2004 | 36.89 | 37.40 | 36.89 | 37.10 | 2,389,200 | +0.16(+0.43%) |
Jan 02, 2004 | 36.95 | 37.49 | 36.60 | 36.94 | 2,675,800 | +0.24(+0.65%) |
Dec 31, 2003 | 36.75 | 37.20 | 36.50 | 36.70 | 1,898,800 | -0.19(-0.52%) |
Dec 30, 2003 | 37.61 | 37.65 | 36.72 | 36.89 | 2,688,580 | -0.60(-1.60%) |
Dec 29, 2003 | 36.99 | 37.60 | 36.99 | 37.49 | 2,181,123 | +0.49(+1.32%) |
Dec 26, 2003 | 37.22 | 37.49 | 36.91 | 37.00 | 447,843 | -0.22(-0.59%) |
Dec 24, 2003 | 37.15 | 37.25 | 36.80 | 37.22 | 1,267,617 | +0.27(+0.73%) |
Dec 23, 2003 | 36.61 | 37.05 | 36.47 | 36.95 | 1,942,699 | +0.13(+0.35%) |
Dec 22, 2003 | 37.49 | 37.61 | 36.62 | 36.82 | 2,570,835 | -0.66(-1.76%) |
Dec 19, 2003 | 37.45 | 37.65 | 36.91 | 37.48 | 3,881,861 | +0.15(+0.40%) |
Dec 18, 2003 | 37.10 | 37.50 | 36.75 | 37.33 | 2,596,813 | +0.33(+0.89%) |
Dec 17, 2003 | 36.79 | 37.15 | 36.60 | 37.00 | 2,390,522 | +0.23(+0.63%) |
Dec 16, 2003 | 36.48 | 37.18 | 36.22 | 36.77 | 2,048,370 | +0.13(+0.35%) |
Dec 15, 2003 | 37.21 | 37.98 | 36.45 | 36.64 | 3,174,601 | -0.30(-0.81%) |
Dec 12, 2003 | 36.80 | 37.17 | 36.69 | 36.94 | 1,908,351 | +0.04(+0.11%) |
Dec 11, 2003 | 36.02 | 37.41 | 35.81 | 36.90 | 3,172,900 | +0.93(+2.59%) |
Dec 10, 2003 | 36.95 | 37.06 | 35.39 | 35.97 | 3,784,119 | -0.78(-2.12%) |
Dec 09, 2003 | 37.24 | 37.57 | 36.54 | 36.75 | 3,048,200 | -0.59(-1.58%) |
Dec 08, 2003 | 38.10 | 38.20 | 36.68 | 37.34 | 4,663,845 | -0.93(-2.43%) |
Dec 05, 2003 | 38.30 | 38.89 | 37.86 | 38.27 | 2,381,063 | -0.23(-0.60%) |
Dec 04, 2003 | 38.16 | 38.61 | 37.50 | 38.50 | 3,052,284 | -0.07(-0.18%) |
Dec 03, 2003 | 38.99 | 39.21 | 38.34 | 38.57 | 4,051,385 | -0.23(-0.59%) |
Dec 02, 2003 | 39.22 | 39.41 | 38.68 | 38.80 | 3,302,641 | -0.44(-1.12%) |
Dec 01, 2003 | 38.37 | 39.39 | 38.33 | 39.24 | 4,090,708 | +1.06(+2.78%) |
Nov 28, 2003 | 38.12 | 38.49 | 37.75 | 38.18 | 1,641,144 | +0.08(+0.21%) |
Nov 26, 2003 | 38.07 | 38.20 | 37.35 | 38.10 | 3,490,988 | -0.08(-0.21%) |
Nov 25, 2003 | 37.51 | 38.40 | 36.87 | 38.18 | 15,130,148 | +0.65(+1.73%) |
Nov 24, 2003 | 36.46 | 37.53 | 36.46 | 37.53 | 4,506,128 | +1.41(+3.90%) |
Nov 21, 2003 | 35.94 | 36.29 | 35.45 | 36.12 | 3,455,109 | +0.18(+0.50%) |
Nov 20, 2003 | 35.02 | 36.36 | 34.80 | 35.94 | 4,639,811 | +0.75(+2.13%) |
Nov 19, 2003 | 35.58 | 35.66 | 34.75 | 35.19 | 4,617,480 | +0.76(+2.21%) |
Nov 18, 2003 | 35.25 | 35.52 | 34.29 | 34.43 | 5,152,764 | -0.83(-2.35%) |
Nov 17, 2003 | 35.54 | 35.77 | 34.70 | 35.26 | 5,071,276 | -0.49(-1.37%) |
Nov 14, 2003 | 35.20 | 36.68 | 35.15 | 35.75 | 6,092,583 | +0.50(+1.42%) |