Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 69.25 | 69.40 | 69.21 | 69.40 | 154,117 | +0.19(+0.27%) |
Jun 29, 2004 | 69.14 | 69.22 | 69.13 | 69.21 | 224,995 | +0.07(+0.10%) |
Jun 28, 2004 | 69.23 | 69.23 | 69.14 | 69.15 | 228,056 | -0.16(-0.23%) |
Jun 25, 2004 | 69.25 | 69.31 | 69.25 | 69.31 | 296,696 | +0.01(+0.01%) |
Jun 24, 2004 | 69.32 | 69.33 | 69.26 | 69.30 | 190,145 | +0.07(+0.10%) |
Jun 23, 2004 | 69.19 | 69.25 | 69.16 | 69.23 | 303,996 | +0.02(+0.02%) |
Jun 22, 2004 | 69.20 | 69.22 | 69.15 | 69.21 | 119,973 | +0.03(+0.04%) |
Jun 21, 2004 | 69.21 | 69.22 | 69.17 | 69.19 | 136,339 | +0.05(+0.07%) |
Jun 18, 2004 | 69.16 | 69.21 | 69.14 | 69.14 | 218,872 | -0.04(-0.06%) |
Jun 17, 2004 | 69.06 | 69.18 | 69.04 | 69.18 | 213,103 | +0.08(+0.12%) |
Jun 16, 2004 | 69.12 | 69.16 | 69.09 | 69.09 | 212,161 | -0.05(-0.07%) |
Jun 15, 2004 | 69.08 | 69.19 | 69.05 | 69.15 | 670,864 | +0.23(+0.33%) |
Jun 14, 2004 | 69.04 | 69.04 | 68.92 | 68.92 | 166,244 | -0.18(-0.26%) |
Jun 10, 2004 | 69.10 | 69.12 | 69.04 | 69.09 | 411,961 | -0.01(-0.01%) |
Jun 09, 2004 | 69.17 | 69.17 | 69.08 | 69.10 | 493,670 | -0.11(-0.16%) |
Jun 08, 2004 | 69.21 | 69.21 | 69.15 | 69.21 | 216,989 | +0.01(+0.01%) |
Jun 07, 2004 | 69.19 | 69.24 | 69.15 | 69.21 | 140,460 | +0.03(+0.04%) |
Jun 04, 2004 | 69.26 | 69.26 | 69.18 | 69.18 | 356,742 | -0.11(-0.16%) |
Jun 03, 2004 | 69.28 | 69.31 | 69.26 | 69.29 | 186,612 | +0.02(+0.02%) |
Jun 02, 2004 | 69.27 | 69.30 | 69.23 | 69.27 | 195,914 | -0.04(-0.06%) |
Jun 01, 2004 | 69.33 | 69.37 | 69.26 | 69.32 | 138,576 | -0.20(-0.29%) |
May 28, 2004 | 69.54 | 69.54 | 69.46 | 69.52 | 180,608 | -0.03(-0.04%) |
May 27, 2004 | 69.52 | 69.56 | 69.49 | 69.54 | 323,776 | +0.03(+0.05%) |
May 26, 2004 | 69.41 | 69.51 | 69.41 | 69.51 | 169,305 | +0.13(+0.18%) |
May 25, 2004 | 69.38 | 69.43 | 69.36 | 69.38 | 186,259 | +0.00(+0.00%) |
May 24, 2004 | 69.38 | 69.38 | 69.32 | 69.38 | 212,750 | +0.02(+0.02%) |
May 21, 2004 | 69.43 | 69.44 | 69.33 | 69.37 | 266,556 | +0.00(+0.00%) |
May 20, 2004 | 69.35 | 69.41 | 69.33 | 69.37 | 120,327 | +0.03(+0.05%) |
May 19, 2004 | 69.33 | 69.33 | 69.27 | 69.33 | 194,265 | -0.03(-0.05%) |
May 18, 2004 | 69.40 | 69.40 | 69.33 | 69.37 | 247,836 | -0.07(-0.10%) |
May 17, 2004 | 69.44 | 69.44 | 69.38 | 69.43 | 243,244 | +0.09(+0.13%) |
May 14, 2004 | 69.24 | 69.34 | 69.24 | 69.34 | 305,644 | +0.11(+0.16%) |
May 13, 2004 | 69.22 | 69.26 | 69.19 | 69.23 | 235,709 | -0.03(-0.05%) |
May 12, 2004 | 69.31 | 69.31 | 69.24 | 69.26 | 306,115 | +0.02(+0.02%) |
May 11, 2004 | 69.22 | 69.28 | 69.07 | 69.25 | 226,525 | +0.01(+0.01%) |
May 10, 2004 | 69.31 | 69.31 | 69.21 | 69.24 | 449,990 | +0.03(+0.05%) |
May 07, 2004 | 69.31 | 69.31 | 69.19 | 69.21 | 863,364 | -0.29(-0.42%) |
May 06, 2004 | 69.55 | 69.55 | 69.46 | 69.49 | 675,809 | -0.02(-0.02%) |
May 05, 2004 | 69.61 | 69.61 | 69.51 | 69.51 | 145,287 | -0.03(-0.04%) |
May 04, 2004 | 69.61 | 69.68 | 69.49 | 69.54 | 292,929 | -0.02(-0.02%) |
May 03, 2004 | 69.50 | 69.55 | 69.49 | 69.55 | 168,363 | -0.07(-0.10%) |
Apr 30, 2004 | 69.64 | 69.66 | 69.59 | 69.62 | 135,044 | +0.03(+0.05%) |
Apr 29, 2004 | 69.62 | 69.68 | 69.55 | 69.59 | 1,388,353 | -0.01(-0.01%) |
Apr 28, 2004 | 69.71 | 69.71 | 69.60 | 69.60 | 270,088 | -0.14(-0.21%) |
Apr 27, 2004 | 69.66 | 69.74 | 69.64 | 69.74 | 1,152,055 | +0.08(+0.12%) |
Apr 26, 2004 | 69.66 | 69.66 | 69.62 | 69.66 | 1,248,835 | +0.01(+0.01%) |
Apr 23, 2004 | 69.72 | 69.72 | 69.62 | 69.65 | 302,348 | -0.14(-0.21%) |
Apr 22, 2004 | 69.77 | 69.79 | 69.73 | 69.79 | 393,241 | +0.10(+0.15%) |
Apr 21, 2004 | 69.68 | 69.80 | 69.68 | 69.69 | 170,953 | +0.01(+0.01%) |
Apr 20, 2004 | 69.86 | 69.88 | 69.68 | 69.68 | 218,284 | -0.16(-0.23%) |
Apr 19, 2004 | 69.94 | 69.94 | 69.84 | 69.84 | 516,747 | -0.08(-0.12%) |
Apr 16, 2004 | 69.94 | 69.94 | 69.88 | 69.93 | 156,707 | +0.09(+0.13%) |
Apr 15, 2004 | 69.83 | 69.84 | 69.76 | 69.83 | 246,423 | +0.04(+0.06%) |
Apr 14, 2004 | 69.81 | 69.83 | 69.75 | 69.79 | 342,849 | -0.12(-0.17%) |
Apr 13, 2004 | 69.94 | 69.95 | 69.88 | 69.91 | 213,692 | -0.09(-0.13%) |
Apr 12, 2004 | 70.00 | 70.04 | 69.97 | 70.00 | 275,033 | -0.07(-0.10%) |
Apr 08, 2004 | 70.01 | 70.08 | 70.00 | 70.07 | 172,484 | +0.00(+0.00%) |
Apr 07, 2004 | 70.06 | 70.11 | 70.04 | 70.07 | 158,120 | +0.02(+0.02%) |
Apr 06, 2004 | 70.02 | 70.08 | 70.01 | 70.05 | 148,230 | +0.08(+0.12%) |
Apr 05, 2004 | 70.00 | 70.01 | 69.97 | 69.97 | 342,614 | -0.07(-0.10%) |
Apr 02, 2004 | 70.04 | 70.19 | 70.00 | 70.04 | 485,193 | -0.25(-0.35%) |