Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 68.39 | 68.67 | 68.35 | 68.66 | 34,117 | +0.54(+0.79%) |
Jun 29, 2004 | 67.89 | 68.36 | 67.89 | 68.12 | 330,487 | -0.12(-0.18%) |
Jun 28, 2004 | 68.29 | 68.33 | 68.16 | 68.25 | 113,481 | -0.23(-0.33%) |
Jun 25, 2004 | 68.46 | 68.53 | 68.35 | 68.47 | 48,613 | -0.02(-0.03%) |
Jun 24, 2004 | 68.49 | 68.57 | 68.38 | 68.49 | 61,646 | +0.26(+0.38%) |
Jun 23, 2004 | 68.22 | 68.29 | 68.15 | 68.23 | 36,021 | -0.05(-0.08%) |
Jun 22, 2004 | 68.25 | 68.29 | 68.12 | 68.29 | 58,424 | -0.03(-0.04%) |
Jun 21, 2004 | 68.29 | 68.31 | 68.15 | 68.31 | 46,124 | +0.09(+0.13%) |
Jun 18, 2004 | 68.16 | 68.32 | 68.06 | 68.22 | 69,845 | +0.10(+0.15%) |
Jun 17, 2004 | 68.05 | 68.20 | 67.86 | 68.12 | 83,610 | +0.08(+0.11%) |
Jun 16, 2004 | 68.18 | 68.18 | 67.95 | 68.05 | 81,413 | -0.14(-0.20%) |
Jun 15, 2004 | 67.94 | 68.21 | 67.90 | 68.18 | 85,220 | +0.57(+0.85%) |
Jun 14, 2004 | 67.61 | 67.77 | 67.51 | 67.61 | 107,624 | -0.19(-0.28%) |
Jun 10, 2004 | 67.84 | 67.93 | 67.68 | 67.80 | 72,481 | -0.07(-0.10%) |
Jun 09, 2004 | 67.72 | 67.88 | 67.71 | 67.87 | 132,077 | +0.02(+0.03%) |
Jun 08, 2004 | 67.94 | 67.99 | 67.82 | 67.85 | 387,154 | -0.16(-0.24%) |
Jun 07, 2004 | 67.94 | 68.01 | 67.74 | 68.01 | 57,546 | +0.07(+0.10%) |
Jun 04, 2004 | 68.01 | 68.01 | 67.87 | 67.94 | 44,074 | -0.14(-0.21%) |
Jun 03, 2004 | 67.95 | 68.09 | 67.95 | 68.09 | 134,566 | -0.03(-0.04%) |
Jun 02, 2004 | 68.08 | 68.14 | 67.95 | 68.12 | 287,144 | +0.03(+0.04%) |
Jun 01, 2004 | 68.16 | 68.22 | 67.97 | 68.09 | 57,838 | -0.29(-0.43%) |
May 28, 2004 | 68.66 | 68.66 | 68.33 | 68.38 | 80,388 | -0.24(-0.35%) |
May 27, 2004 | 68.40 | 68.63 | 68.40 | 68.62 | 145,841 | +0.33(+0.48%) |
May 26, 2004 | 68.29 | 68.34 | 68.22 | 68.29 | 52,421 | +0.17(+0.25%) |
May 25, 2004 | 68.22 | 68.22 | 68.07 | 68.12 | 65,306 | -0.02(-0.03%) |
May 24, 2004 | 68.02 | 68.18 | 68.02 | 68.14 | 57,546 | +0.05(+0.08%) |
May 21, 2004 | 68.26 | 68.26 | 67.92 | 68.09 | 32,653 | -0.11(-0.16%) |
May 20, 2004 | 68.15 | 68.20 | 68.01 | 68.20 | 16,399 | +0.18(+0.27%) |
May 19, 2004 | 68.05 | 68.05 | 67.88 | 68.01 | 45,392 | -0.12(-0.17%) |
May 18, 2004 | 68.12 | 68.16 | 67.96 | 68.13 | 35,142 | +0.03(+0.05%) |
May 17, 2004 | 68.06 | 68.22 | 68.06 | 68.10 | 54,763 | +0.34(+0.50%) |
May 14, 2004 | 67.80 | 67.98 | 67.71 | 67.75 | 78,045 | +0.01(+0.02%) |
May 13, 2004 | 67.78 | 67.79 | 67.51 | 67.74 | 31,042 | -0.01(-0.02%) |
May 12, 2004 | 67.92 | 67.96 | 67.75 | 67.75 | 71,603 | -0.10(-0.14%) |
May 11, 2004 | 67.62 | 67.92 | 67.62 | 67.85 | 123,292 | +0.17(+0.25%) |
May 10, 2004 | 67.88 | 67.94 | 67.65 | 67.68 | 112,749 | -0.10(-0.15%) |
May 07, 2004 | 67.95 | 67.95 | 67.71 | 67.78 | 83,170 | -0.58(-0.85%) |
May 06, 2004 | 68.46 | 68.53 | 68.33 | 68.36 | 99,424 | -0.21(-0.31%) |
May 05, 2004 | 68.74 | 68.83 | 68.50 | 68.57 | 49,785 | -0.09(-0.13%) |
May 04, 2004 | 68.70 | 68.94 | 68.48 | 68.66 | 60,328 | +0.12(+0.18%) |
May 03, 2004 | 68.74 | 68.86 | 68.54 | 68.54 | 359,040 | -0.29(-0.42%) |
Apr 30, 2004 | 68.94 | 69.00 | 68.81 | 68.83 | 94,006 | -0.02(-0.03%) |
Apr 29, 2004 | 69.00 | 69.17 | 68.72 | 68.85 | 68,235 | -0.20(-0.29%) |
Apr 28, 2004 | 69.38 | 69.38 | 69.02 | 69.04 | 53,299 | -0.32(-0.46%) |
Apr 27, 2004 | 69.28 | 69.38 | 69.13 | 69.37 | 79,363 | +0.17(+0.25%) |
Apr 26, 2004 | 69.22 | 69.38 | 69.00 | 69.19 | 160,923 | -0.02(-0.03%) |
Apr 23, 2004 | 69.28 | 69.32 | 69.05 | 69.22 | 132,077 | -0.14(-0.20%) |
Apr 22, 2004 | 69.39 | 69.45 | 69.20 | 69.35 | 60,181 | +0.25(+0.37%) |
Apr 21, 2004 | 69.01 | 69.32 | 68.98 | 69.10 | 106,452 | -0.16(-0.24%) |
Apr 20, 2004 | 69.42 | 69.47 | 69.19 | 69.26 | 58,571 | -0.23(-0.32%) |
Apr 19, 2004 | 69.62 | 69.66 | 69.40 | 69.49 | 168,831 | -0.09(-0.13%) |
Apr 16, 2004 | 69.56 | 69.59 | 69.39 | 69.58 | 71,749 | +0.19(+0.28%) |
Apr 15, 2004 | 69.30 | 69.50 | 69.26 | 69.39 | 59,449 | -0.10(-0.15%) |
Apr 14, 2004 | 69.32 | 69.50 | 69.17 | 69.49 | 44,513 | -0.20(-0.29%) |
Apr 13, 2004 | 69.65 | 69.73 | 69.46 | 69.69 | 162,241 | -0.12(-0.18%) |
Apr 12, 2004 | 69.90 | 69.93 | 69.71 | 69.82 | 129,442 | -0.02(-0.03%) |
Apr 08, 2004 | 69.86 | 70.06 | 69.83 | 69.84 | 27,381 | +0.04(+0.06%) |
Apr 07, 2004 | 69.99 | 70.12 | 69.80 | 69.80 | 303,983 | -0.17(-0.24%) |
Apr 06, 2004 | 69.97 | 70.00 | 69.75 | 69.97 | 80,242 | +0.20(+0.28%) |
Apr 05, 2004 | 69.69 | 69.90 | 69.69 | 69.77 | 113,481 | -0.43(-0.61%) |
Apr 02, 2004 | 69.94 | 70.32 | 69.94 | 70.20 | 242,484 | -0.65(-0.92%) |