Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 50.68 | 50.79 | 50.33 | 50.59 | 8,231,250 | -0.08(-0.16%) |
Jun 29, 2004 | 50.70 | 50.79 | 50.45 | 50.67 | 7,657,642 | -0.24(-0.47%) |
Jun 28, 2004 | 51.49 | 51.59 | 50.71 | 50.91 | 7,707,127 | -0.48(-0.94%) |
Jun 25, 2004 | 51.62 | 51.78 | 51.04 | 51.39 | 9,765,811 | -0.25(-0.49%) |
Jun 24, 2004 | 51.81 | 52.18 | 51.56 | 51.65 | 7,090,654 | -0.46(-0.88%) |
Jun 23, 2004 | 51.71 | 52.13 | 51.56 | 52.11 | 7,587,770 | +0.44(+0.86%) |
Jun 22, 2004 | 51.24 | 51.79 | 51.15 | 51.66 | 7,229,875 | +0.30(+0.59%) |
Jun 21, 2004 | 51.88 | 51.90 | 51.26 | 51.36 | 6,696,864 | -0.33(-0.63%) |
Jun 18, 2004 | 51.77 | 52.11 | 51.59 | 51.69 | 11,274,932 | -0.22(-0.42%) |
Jun 17, 2004 | 51.94 | 51.97 | 51.69 | 51.90 | 7,283,716 | +0.03(+0.07%) |
Jun 16, 2004 | 51.80 | 52.19 | 51.70 | 51.87 | 5,481,169 | -0.09(-0.18%) |
Jun 15, 2004 | 51.93 | 52.35 | 51.78 | 51.96 | 7,855,408 | +0.27(+0.52%) |
Jun 14, 2004 | 51.68 | 51.98 | 51.43 | 51.69 | 7,181,261 | -0.22(-0.43%) |
Jun 10, 2004 | 51.78 | 52.08 | 51.59 | 51.92 | 6,043,975 | +0.21(+0.41%) |
Jun 09, 2004 | 51.59 | 51.97 | 51.54 | 51.70 | 9,118,846 | +0.03(+0.06%) |
Jun 08, 2004 | 50.87 | 51.94 | 50.73 | 51.67 | 9,409,658 | +0.80(+1.58%) |
Jun 07, 2004 | 50.93 | 51.07 | 50.51 | 50.87 | 7,430,603 | +0.62(+1.23%) |
Jun 04, 2004 | 50.48 | 50.79 | 50.22 | 50.25 | 6,627,167 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.56 | 50.13 | 50.13 | 5,247,335 | -0.36(-0.72%) |
Jun 02, 2004 | 50.87 | 50.87 | 50.44 | 50.49 | 6,817,441 | -0.08(-0.16%) |
Jun 01, 2004 | 50.50 | 50.78 | 50.10 | 50.57 | 8,510,563 | -0.27(-0.53%) |
May 28, 2004 | 50.78 | 50.99 | 50.65 | 50.84 | 5,582,405 | +0.00(+0.00%) |
May 27, 2004 | 50.93 | 51.12 | 50.49 | 50.84 | 7,134,563 | +0.14(+0.27%) |
May 26, 2004 | 50.87 | 50.99 | 50.53 | 50.70 | 7,506,747 | -0.20(-0.39%) |
May 25, 2004 | 49.79 | 51.03 | 49.67 | 50.91 | 9,336,127 | +0.92(+1.84%) |
May 24, 2004 | 50.36 | 50.41 | 49.67 | 49.99 | 6,583,084 | -0.02(-0.03%) |
May 21, 2004 | 50.27 | 50.61 | 49.88 | 50.00 | 8,938,678 | -0.17(-0.33%) |
May 20, 2004 | 49.96 | 50.48 | 49.96 | 50.17 | 7,024,616 | +0.21(+0.42%) |
May 19, 2004 | 50.16 | 51.01 | 49.64 | 49.96 | 12,949,409 | +0.57(+1.15%) |
May 18, 2004 | 49.40 | 49.64 | 49.36 | 49.39 | 7,668,619 | +0.30(+0.62%) |
May 17, 2004 | 48.95 | 49.37 | 48.87 | 49.09 | 9,931,865 | -0.51(-1.02%) |
May 14, 2004 | 49.73 | 50.13 | 49.40 | 49.59 | 9,056,815 | -0.45(-0.89%) |
May 13, 2004 | 49.81 | 50.17 | 49.51 | 50.04 | 8,204,068 | +0.22(+0.44%) |
May 12, 2004 | 50.07 | 50.07 | 48.85 | 49.82 | 14,716,236 | -0.18(-0.37%) |
May 11, 2004 | 50.05 | 50.59 | 49.83 | 50.00 | 11,456,493 | +0.14(+0.29%) |
May 10, 2004 | 50.27 | 50.56 | 49.57 | 49.86 | 11,661,055 | -0.75(-1.49%) |
May 07, 2004 | 50.36 | 51.31 | 50.29 | 50.61 | 9,422,029 | -0.10(-0.19%) |
May 06, 2004 | 50.56 | 51.14 | 50.27 | 50.71 | 7,525,740 | -0.34(-0.67%) |
May 05, 2004 | 51.51 | 51.51 | 50.80 | 51.06 | 7,670,710 | -0.02(-0.04%) |
May 04, 2004 | 50.52 | 51.50 | 50.50 | 51.08 | 9,499,393 | +0.56(+1.11%) |
May 03, 2004 | 50.58 | 50.80 | 50.05 | 50.52 | 10,576,739 | -0.09(-0.17%) |
Apr 30, 2004 | 51.08 | 51.19 | 50.51 | 50.60 | 8,746,139 | -0.52(-1.02%) |
Apr 29, 2004 | 51.66 | 51.80 | 50.61 | 51.12 | 13,526,851 | -0.76(-1.47%) |
Apr 28, 2004 | 51.82 | 52.21 | 51.77 | 51.89 | 8,199,887 | -0.40(-0.77%) |
Apr 27, 2004 | 52.02 | 52.79 | 51.97 | 52.29 | 8,307,917 | +0.39(+0.75%) |
Apr 26, 2004 | 52.08 | 52.55 | 51.85 | 51.90 | 7,899,491 | -0.49(-0.93%) |
Apr 23, 2004 | 52.23 | 52.58 | 51.86 | 52.39 | 8,822,284 | +0.31(+0.60%) |
Apr 22, 2004 | 51.94 | 52.52 | 51.48 | 52.08 | 13,918,550 | -0.30(-0.57%) |
Apr 21, 2004 | 52.31 | 52.47 | 52.05 | 52.38 | 8,055,962 | +0.35(+0.67%) |
Apr 20, 2004 | 52.80 | 53.08 | 52.02 | 52.02 | 7,423,110 | -0.74(-1.40%) |
Apr 19, 2004 | 52.74 | 52.97 | 52.63 | 52.77 | 7,247,473 | -0.20(-0.37%) |
Apr 16, 2004 | 52.97 | 53.00 | 52.25 | 52.96 | 19,372,364 | -0.67(-1.25%) |
Apr 15, 2004 | 53.83 | 54.00 | 53.41 | 53.63 | 11,925,556 | -0.14(-0.27%) |
Apr 14, 2004 | 52.86 | 53.87 | 52.86 | 53.78 | 9,263,293 | +0.38(+0.71%) |
Apr 13, 2004 | 53.83 | 53.97 | 53.09 | 53.40 | 8,735,859 | -0.40(-0.75%) |
Apr 12, 2004 | 53.66 | 54.15 | 53.60 | 53.80 | 5,423,495 | +0.36(+0.67%) |
Apr 08, 2004 | 53.95 | 54.17 | 53.12 | 53.44 | 6,739,728 | +0.02(+0.04%) |
Apr 07, 2004 | 53.59 | 53.71 | 53.09 | 53.42 | 7,905,938 | -0.36(-0.66%) |
Apr 06, 2004 | 53.72 | 53.83 | 53.39 | 53.78 | 6,725,963 | -0.28(-0.51%) |
Apr 05, 2004 | 53.92 | 54.16 | 53.67 | 54.05 | 6,858,214 | -0.01(-0.02%) |
Apr 02, 2004 | 53.69 | 54.26 | 53.56 | 54.06 | 10,270,768 | +1.05(+1.98%) |