Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 54.25 | 54.76 | 53.99 | 54.45 | 1,738,227 | +0.20(+0.37%) |
Jun 29, 2004 | 54.78 | 54.79 | 53.86 | 54.25 | 2,340,076 | -0.72(-1.30%) |
Jun 28, 2004 | 55.97 | 56.28 | 54.86 | 54.96 | 3,239,961 | -0.98(-1.75%) |
Jun 25, 2004 | 55.73 | 56.31 | 55.58 | 55.94 | 1,800,648 | +0.06(+0.11%) |
Jun 24, 2004 | 56.15 | 56.44 | 55.67 | 55.88 | 1,593,794 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.41 | 55.43 | 56.27 | 2,383,030 | -0.04(-0.07%) |
Jun 22, 2004 | 56.05 | 56.48 | 55.27 | 56.31 | 2,353,389 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.13 | 56.44 | 56.44 | 1,188,877 | -0.40(-0.70%) |
Jun 18, 2004 | 56.73 | 57.57 | 56.65 | 56.83 | 2,715,981 | -0.48(-0.83%) |
Jun 17, 2004 | 56.53 | 57.42 | 56.35 | 57.31 | 2,372,982 | +0.60(+1.05%) |
Jun 16, 2004 | 56.35 | 56.84 | 56.32 | 56.71 | 1,361,444 | +0.36(+0.64%) |
Jun 15, 2004 | 56.33 | 56.71 | 56.11 | 56.36 | 2,344,723 | +0.42(+0.75%) |
Jun 14, 2004 | 55.66 | 56.29 | 55.39 | 55.93 | 2,088,511 | +0.07(+0.13%) |
Jun 10, 2004 | 56.05 | 56.35 | 55.42 | 55.86 | 2,005,869 | -0.52(-0.92%) |
Jun 09, 2004 | 56.88 | 57.19 | 56.05 | 56.38 | 1,821,245 | -0.50(-0.88%) |
Jun 08, 2004 | 56.69 | 57.20 | 56.55 | 56.88 | 1,637,626 | -0.33(-0.58%) |
Jun 07, 2004 | 55.85 | 57.29 | 55.85 | 57.22 | 1,987,281 | +1.59(+2.86%) |
Jun 04, 2004 | 55.02 | 55.85 | 54.89 | 55.62 | 1,739,232 | +1.23(+2.27%) |
Jun 03, 2004 | 54.99 | 55.15 | 54.29 | 54.39 | 1,593,794 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.89 | 54.76 | 55.47 | 1,394,350 | +0.23(+0.42%) |
Jun 01, 2004 | 55.58 | 55.62 | 54.57 | 55.24 | 2,057,489 | -0.54(-0.97%) |
May 28, 2004 | 55.77 | 56.09 | 55.58 | 55.78 | 1,228,691 | +0.06(+0.10%) |
May 27, 2004 | 55.06 | 56.00 | 55.06 | 55.73 | 2,752,780 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.70 | 54.95 | 1,759,955 | -0.18(-0.33%) |
May 25, 2004 | 53.59 | 55.29 | 53.17 | 55.14 | 3,440,912 | +1.51(+2.82%) |
May 24, 2004 | 53.82 | 53.86 | 53.04 | 53.62 | 1,829,660 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.86 | 53.30 | 53.48 | 1,748,903 | +0.23(+0.43%) |
May 20, 2004 | 52.61 | 53.53 | 52.56 | 53.25 | 2,158,216 | +0.70(+1.33%) |
May 19, 2004 | 52.84 | 53.91 | 52.49 | 52.55 | 2,905,377 | +0.23(+0.44%) |
May 18, 2004 | 51.68 | 52.39 | 51.64 | 52.32 | 2,136,488 | +0.84(+1.62%) |
May 17, 2004 | 51.59 | 51.83 | 51.29 | 51.48 | 2,128,073 | -0.94(-1.79%) |
May 14, 2004 | 52.28 | 52.87 | 52.06 | 52.42 | 1,905,394 | +0.21(+0.41%) |
May 13, 2004 | 51.36 | 52.67 | 51.16 | 52.21 | 3,943,667 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.56 | 50.59 | 51.43 | 4,275,613 | +0.95(+1.88%) |
May 11, 2004 | 49.64 | 50.66 | 49.49 | 50.48 | 3,872,078 | +1.40(+2.86%) |
May 10, 2004 | 50.64 | 50.76 | 48.69 | 49.08 | 5,878,325 | -1.85(-3.63%) |
May 07, 2004 | 52.07 | 52.59 | 50.76 | 50.93 | 4,830,741 | -2.01(-3.79%) |
May 06, 2004 | 53.05 | 53.16 | 52.40 | 52.93 | 2,735,071 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.04 | 53.07 | 53.32 | 2,383,658 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.70 | 52.22 | 53.20 | 2,964,783 | +0.95(+1.81%) |
May 03, 2004 | 52.07 | 52.65 | 51.36 | 52.25 | 2,784,806 | +0.07(+0.14%) |
Apr 30, 2004 | 52.75 | 53.00 | 51.79 | 52.18 | 1,746,517 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.94 | 52.26 | 52.61 | 2,769,861 | -0.26(-0.50%) |
Apr 28, 2004 | 54.35 | 54.36 | 52.67 | 52.87 | 3,307,280 | -1.62(-2.97%) |
Apr 27, 2004 | 54.06 | 55.62 | 54.06 | 54.48 | 3,065,887 | +0.60(+1.11%) |
Apr 26, 2004 | 54.94 | 55.02 | 53.51 | 53.89 | 4,372,698 | -0.93(-1.70%) |
Apr 23, 2004 | 56.13 | 56.20 | 54.70 | 54.82 | 3,971,926 | -1.43(-2.55%) |
Apr 22, 2004 | 56.38 | 57.05 | 54.38 | 56.25 | 9,597,932 | -0.62(-1.09%) |
Apr 21, 2004 | 57.31 | 57.31 | 55.20 | 56.87 | 4,096,767 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.23 | 57.28 | 57.31 | 2,437,789 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.88 | 58.74 | 2,544,419 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.70 | 58.70 | 3,586,099 | +1.58(+2.77%) |
Apr 15, 2004 | 58.32 | 58.35 | 56.53 | 57.11 | 4,508,968 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.68 | 58.24 | 2,969,305 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.63 | 59.41 | 59.80 | 2,727,661 | -1.93(-3.12%) |
Apr 12, 2004 | 60.79 | 61.84 | 60.77 | 61.72 | 2,632,209 | +1.68(+2.80%) |
Apr 08, 2004 | 60.40 | 60.97 | 59.68 | 60.04 | 1,546,068 | -0.36(-0.59%) |
Apr 07, 2004 | 61.15 | 61.15 | 59.80 | 60.40 | 1,688,366 | -0.76(-1.25%) |
Apr 06, 2004 | 60.35 | 61.43 | 60.11 | 61.17 | 1,955,255 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.88 | 59.40 | 60.67 | 3,169,126 | +0.96(+1.61%) |
Apr 02, 2004 | 61.55 | 61.56 | 59.12 | 59.71 | 3,019,166 | -0.80(-1.33%) |