Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 56.01 | 56.30 | 55.60 | 56.13 | 4,922,893 | +0.13(+0.23%) |
Jun 29, 2004 | 55.30 | 56.12 | 55.19 | 56.00 | 4,133,736 | +0.69(+1.25%) |
Jun 28, 2004 | 55.53 | 55.85 | 55.06 | 55.30 | 2,991,614 | +0.02(+0.03%) |
Jun 25, 2004 | 55.25 | 55.72 | 54.92 | 55.29 | 4,713,296 | +0.05(+0.09%) |
Jun 24, 2004 | 55.59 | 55.70 | 55.17 | 55.24 | 3,008,132 | -0.60(-1.08%) |
Jun 23, 2004 | 55.51 | 55.93 | 55.22 | 55.84 | 4,793,960 | +0.03(+0.06%) |
Jun 22, 2004 | 54.74 | 55.81 | 54.43 | 55.81 | 6,089,230 | +1.38(+2.54%) |
Jun 21, 2004 | 54.19 | 54.81 | 54.19 | 54.43 | 3,895,593 | +0.12(+0.22%) |
Jun 18, 2004 | 53.58 | 54.62 | 53.58 | 54.31 | 5,937,364 | +0.72(+1.35%) |
Jun 17, 2004 | 53.00 | 53.78 | 53.00 | 53.58 | 2,402,111 | +0.42(+0.80%) |
Jun 16, 2004 | 53.35 | 53.47 | 53.03 | 53.16 | 3,803,223 | -0.19(-0.35%) |
Jun 15, 2004 | 53.60 | 53.64 | 53.02 | 53.35 | 3,090,559 | +0.25(+0.47%) |
Jun 14, 2004 | 53.38 | 53.60 | 52.93 | 53.10 | 3,168,016 | -0.67(-1.24%) |
Jun 10, 2004 | 53.28 | 53.80 | 53.28 | 53.76 | 2,654,847 | +0.51(+0.95%) |
Jun 09, 2004 | 53.63 | 53.82 | 53.26 | 53.26 | 2,832,051 | -0.45(-0.84%) |
Jun 08, 2004 | 52.88 | 53.75 | 52.87 | 53.71 | 3,127,604 | +0.59(+1.12%) |
Jun 07, 2004 | 52.92 | 53.32 | 52.79 | 53.12 | 3,917,884 | +0.20(+0.38%) |
Jun 04, 2004 | 53.19 | 53.41 | 52.85 | 52.92 | 2,787,148 | +0.06(+0.11%) |
Jun 03, 2004 | 53.29 | 53.56 | 52.86 | 52.86 | 2,615,397 | -0.52(-0.98%) |
Jun 02, 2004 | 53.28 | 53.54 | 52.88 | 53.38 | 2,939,014 | +0.49(+0.92%) |
Jun 01, 2004 | 52.46 | 53.20 | 52.39 | 52.90 | 3,792,959 | +0.17(+0.32%) |
May 28, 2004 | 53.00 | 53.16 | 52.54 | 52.73 | 2,646,989 | -0.24(-0.46%) |
May 27, 2004 | 52.72 | 53.48 | 52.64 | 52.97 | 4,398,659 | +0.59(+1.13%) |
May 26, 2004 | 52.21 | 52.57 | 52.08 | 52.38 | 2,946,070 | +0.22(+0.43%) |
May 25, 2004 | 51.47 | 52.32 | 50.93 | 52.16 | 4,975,654 | +0.68(+1.32%) |
May 24, 2004 | 51.71 | 52.35 | 51.41 | 51.48 | 3,602,927 | -0.23(-0.45%) |
May 21, 2004 | 51.41 | 52.13 | 51.40 | 51.71 | 3,166,893 | +0.45(+0.88%) |
May 20, 2004 | 51.41 | 51.61 | 51.15 | 51.26 | 3,912,432 | -0.07(-0.13%) |
May 19, 2004 | 51.76 | 52.65 | 51.26 | 51.33 | 4,134,217 | -0.51(-0.97%) |
May 18, 2004 | 51.96 | 52.13 | 51.57 | 51.83 | 4,743,926 | -0.06(-0.12%) |
May 17, 2004 | 51.61 | 52.31 | 51.60 | 51.89 | 4,449,335 | -0.37(-0.70%) |
May 14, 2004 | 52.39 | 52.74 | 51.98 | 52.26 | 4,387,273 | -0.44(-0.83%) |
May 13, 2004 | 53.00 | 53.32 | 52.53 | 52.70 | 4,024,687 | -0.52(-0.98%) |
May 12, 2004 | 52.13 | 53.25 | 52.07 | 53.22 | 4,513,802 | +0.75(+1.43%) |
May 11, 2004 | 52.67 | 53.12 | 52.12 | 52.47 | 4,402,829 | +0.38(+0.73%) |
May 10, 2004 | 52.16 | 52.35 | 51.69 | 52.09 | 4,954,325 | -0.55(-1.05%) |
May 07, 2004 | 52.66 | 53.42 | 52.45 | 52.65 | 3,597,474 | -0.21(-0.40%) |
May 06, 2004 | 53.08 | 53.35 | 52.40 | 52.86 | 4,521,499 | -0.61(-1.14%) |
May 05, 2004 | 53.94 | 54.16 | 53.45 | 53.47 | 3,917,884 | -0.47(-0.87%) |
May 04, 2004 | 53.90 | 54.41 | 53.64 | 53.94 | 4,606,813 | -0.33(-0.61%) |
May 03, 2004 | 53.94 | 54.66 | 53.80 | 54.27 | 3,682,468 | +0.34(+0.64%) |
Apr 30, 2004 | 53.66 | 54.46 | 53.64 | 53.93 | 4,796,365 | +0.22(+0.42%) |
Apr 29, 2004 | 54.08 | 54.56 | 53.59 | 53.70 | 5,077,806 | -0.37(-0.69%) |
Apr 28, 2004 | 54.81 | 54.91 | 54.01 | 54.08 | 4,326,976 | -1.04(-1.88%) |
Apr 27, 2004 | 54.43 | 55.23 | 54.43 | 55.11 | 5,149,329 | +0.39(+0.72%) |
Apr 26, 2004 | 54.57 | 55.04 | 54.56 | 54.72 | 4,665,026 | -0.09(-0.17%) |
Apr 23, 2004 | 53.81 | 55.31 | 53.63 | 54.81 | 8,109,993 | +0.59(+1.09%) |
Apr 22, 2004 | 52.24 | 54.36 | 52.24 | 54.22 | 7,680,856 | +1.87(+3.57%) |
Apr 21, 2004 | 51.88 | 52.62 | 51.69 | 52.35 | 3,505,424 | +0.47(+0.90%) |
Apr 20, 2004 | 52.38 | 52.95 | 51.87 | 51.88 | 4,369,633 | -0.35(-0.67%) |
Apr 19, 2004 | 52.35 | 53.08 | 51.61 | 52.23 | 8,456,382 | +0.02(+0.04%) |
Apr 16, 2004 | 51.94 | 52.27 | 51.49 | 52.21 | 3,583,202 | +0.55(+1.06%) |
Apr 15, 2004 | 51.54 | 51.83 | 51.20 | 51.66 | 3,331,909 | +0.12(+0.23%) |
Apr 14, 2004 | 50.91 | 51.74 | 50.88 | 51.54 | 2,985,039 | +0.17(+0.33%) |
Apr 13, 2004 | 52.08 | 52.16 | 51.33 | 51.38 | 3,845,239 | -0.77(-1.47%) |
Apr 12, 2004 | 51.53 | 52.14 | 51.51 | 52.14 | 2,426,166 | +0.74(+1.44%) |
Apr 08, 2004 | 51.73 | 51.91 | 51.19 | 51.40 | 3,753,830 | -0.20(-0.39%) |
Apr 07, 2004 | 51.52 | 51.75 | 51.31 | 51.60 | 4,734,945 | -0.05(-0.10%) |
Apr 06, 2004 | 51.35 | 51.69 | 51.20 | 51.65 | 2,650,838 | +0.05(+0.10%) |
Apr 05, 2004 | 51.07 | 51.61 | 51.02 | 51.60 | 3,587,852 | +0.60(+1.19%) |
Apr 02, 2004 | 51.13 | 51.23 | 50.63 | 51.00 | 4,632,793 | +0.46(+0.90%) |