Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 54.13 | 54.13 | 53.56 | 53.91 | 59,288 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.64 | 53.82 | 49,602 | -0.22(-0.40%) |
Jun 28, 2004 | 54.34 | 54.62 | 53.99 | 54.04 | 107,276 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.26 | 52.69 | 53.06 | 41,237 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.39 | 52.71 | 53.15 | 178,745 | +0.03(+0.05%) |
Jun 23, 2004 | 52.69 | 53.15 | 52.33 | 53.12 | 121,658 | -0.11(-0.20%) |
Jun 22, 2004 | 53.03 | 53.31 | 52.67 | 53.23 | 99,939 | -0.46(-0.85%) |
Jun 21, 2004 | 53.88 | 54.02 | 53.66 | 53.69 | 62,223 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.46 | 53.91 | 54.23 | 103,314 | +0.07(+0.13%) |
Jun 17, 2004 | 54.05 | 54.28 | 53.35 | 54.17 | 135,160 | +0.22(+0.42%) |
Jun 16, 2004 | 54.38 | 54.41 | 53.75 | 53.94 | 60,168 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.45 | 54.62 | 55.15 | 162,603 | +1.18(+2.18%) |
Jun 14, 2004 | 54.14 | 54.25 | 53.68 | 53.97 | 119,310 | -1.27(-2.31%) |
Jun 10, 2004 | 54.83 | 55.26 | 54.83 | 55.24 | 58,994 | +0.88(+1.62%) |
Jun 09, 2004 | 55.36 | 55.40 | 54.30 | 54.36 | 64,865 | -1.31(-2.35%) |
Jun 08, 2004 | 55.35 | 55.91 | 55.30 | 55.67 | 80,567 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.56 | 55.84 | 56.35 | 93,041 | +1.37(+2.49%) |
Jun 04, 2004 | 54.65 | 55.26 | 54.57 | 54.98 | 116,375 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.90 | 53.30 | 53.73 | 98,471 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.21 | 53.67 | 53.82 | 174,490 | +0.37(+0.69%) |
Jun 01, 2004 | 53.15 | 53.51 | 53.05 | 53.46 | 138,388 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.66 | 115,788 | -0.65(-1.19%) |
May 27, 2004 | 53.97 | 54.45 | 53.97 | 54.31 | 132,371 | +0.50(+0.92%) |
May 26, 2004 | 54.00 | 54.10 | 53.26 | 53.81 | 192,687 | -1.55(-2.79%) |
May 25, 2004 | 54.31 | 55.36 | 54.19 | 55.36 | 88,052 | +0.60(+1.10%) |
May 24, 2004 | 54.87 | 55.09 | 54.51 | 54.76 | 120,925 | +0.69(+1.27%) |
May 21, 2004 | 54.62 | 54.63 | 53.82 | 54.07 | 116,815 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.96 | 53.40 | 53.66 | 88,345 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.46 | 53.62 | 53.70 | 103,167 | +1.02(+1.94%) |
May 18, 2004 | 52.40 | 52.85 | 52.39 | 52.67 | 85,997 | +0.42(+0.80%) |
May 17, 2004 | 52.18 | 52.61 | 51.91 | 52.26 | 91,280 | -0.18(-0.34%) |
May 14, 2004 | 52.51 | 52.73 | 52.19 | 52.43 | 179,186 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.06 | 52.73 | 155,852 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.87 | 53.05 | 161,135 | -0.30(-0.56%) |
May 11, 2004 | 53.08 | 53.44 | 52.94 | 53.35 | 243,170 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.58 | 51.86 | 52.47 | 204,134 | -1.02(-1.90%) |
May 07, 2004 | 53.84 | 54.27 | 53.22 | 53.48 | 99,792 | -1.55(-2.82%) |
May 06, 2004 | 55.42 | 55.42 | 54.41 | 55.04 | 205,601 | -1.77(-3.12%) |
May 05, 2004 | 56.90 | 57.13 | 56.66 | 56.81 | 152,623 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.88 | 55.98 | 56.58 | 87,171 | +0.12(+0.21%) |
May 03, 2004 | 55.97 | 56.54 | 55.97 | 56.46 | 83,502 | +0.57(+1.01%) |
Apr 30, 2004 | 55.69 | 56.34 | 55.52 | 55.90 | 91,574 | -0.95(-1.67%) |
Apr 29, 2004 | 57.09 | 57.60 | 56.81 | 56.84 | 133,252 | -0.33(-0.57%) |
Apr 28, 2004 | 58.25 | 58.25 | 56.84 | 57.17 | 129,730 | -1.17(-2.00%) |
Apr 27, 2004 | 58.27 | 58.83 | 58.26 | 58.34 | 149,541 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.55 | 57.97 | 58.02 | 126,648 | +0.03(+0.06%) |
Apr 23, 2004 | 58.06 | 58.14 | 57.57 | 57.99 | 67,946 | +0.24(+0.41%) |
Apr 22, 2004 | 56.82 | 57.89 | 56.74 | 57.75 | 129,143 | +0.84(+1.47%) |
Apr 21, 2004 | 56.66 | 57.36 | 56.41 | 56.91 | 120,484 | -0.25(-0.44%) |
Apr 20, 2004 | 58.09 | 58.27 | 57.13 | 57.16 | 50,776 | -1.07(-1.84%) |
Apr 19, 2004 | 57.89 | 58.33 | 57.65 | 58.23 | 140,149 | +0.11(+0.19%) |
Apr 16, 2004 | 58.21 | 58.85 | 58.02 | 58.12 | 274,429 | +0.56(+0.97%) |
Apr 15, 2004 | 57.82 | 57.97 | 57.10 | 57.57 | 89,372 | -0.17(-0.29%) |
Apr 14, 2004 | 57.10 | 58.11 | 57.10 | 57.74 | 284,115 | -0.42(-0.71%) |
Apr 13, 2004 | 59.25 | 59.25 | 58.02 | 58.15 | 164,804 | -1.12(-1.90%) |
Apr 12, 2004 | 58.97 | 59.28 | 58.85 | 59.28 | 51,217 | +0.14(+0.23%) |
Apr 08, 2004 | 59.64 | 59.66 | 58.96 | 59.14 | 121,365 | -0.40(-0.66%) |
Apr 07, 2004 | 59.55 | 59.58 | 58.84 | 59.54 | 260,340 | +0.52(+0.88%) |
Apr 06, 2004 | 58.87 | 59.11 | 58.51 | 59.02 | 203,694 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,139 | +0.06(+0.10%) |
Apr 02, 2004 | 58.74 | 58.77 | 58.30 | 58.74 | 422,210 | +0.51(+0.88%) |