Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 51.18 | 51.30 | 50.83 | 51.09 | 8,150,343 | -0.08(-0.16%) |
Jun 29, 2004 | 51.21 | 51.29 | 50.95 | 51.17 | 7,582,372 | -0.24(-0.47%) |
Jun 28, 2004 | 52.00 | 52.11 | 51.21 | 51.42 | 7,631,371 | -0.49(-0.94%) |
Jun 25, 2004 | 52.14 | 52.30 | 51.55 | 51.90 | 9,669,820 | -0.26(-0.49%) |
Jun 24, 2004 | 52.33 | 52.70 | 52.07 | 52.16 | 7,020,958 | -0.46(-0.88%) |
Jun 23, 2004 | 52.22 | 52.65 | 52.07 | 52.62 | 7,513,188 | +0.45(+0.86%) |
Jun 22, 2004 | 51.75 | 52.30 | 51.66 | 52.18 | 7,158,810 | +0.31(+0.59%) |
Jun 21, 2004 | 52.40 | 52.41 | 51.76 | 51.87 | 6,631,039 | -0.33(-0.63%) |
Jun 18, 2004 | 52.28 | 52.63 | 52.11 | 52.20 | 11,164,107 | -0.22(-0.42%) |
Jun 17, 2004 | 52.45 | 52.49 | 52.21 | 52.42 | 7,212,122 | +0.03(+0.07%) |
Jun 16, 2004 | 52.31 | 52.70 | 52.22 | 52.38 | 5,427,293 | -0.09(-0.18%) |
Jun 15, 2004 | 52.45 | 52.87 | 52.30 | 52.48 | 7,778,195 | +0.27(+0.52%) |
Jun 14, 2004 | 52.19 | 52.50 | 51.94 | 52.21 | 7,110,674 | -0.23(-0.43%) |
Jun 10, 2004 | 52.30 | 52.60 | 52.10 | 52.43 | 5,984,567 | +0.21(+0.41%) |
Jun 09, 2004 | 52.11 | 52.48 | 52.05 | 52.22 | 9,029,214 | +0.03(+0.06%) |
Jun 08, 2004 | 51.38 | 52.45 | 51.24 | 52.19 | 9,317,167 | +0.81(+1.58%) |
Jun 07, 2004 | 51.44 | 51.58 | 51.01 | 51.38 | 7,357,565 | +0.63(+1.23%) |
Jun 04, 2004 | 50.98 | 51.29 | 50.72 | 50.75 | 6,562,027 | +0.12(+0.24%) |
Jun 03, 2004 | 50.92 | 51.06 | 50.63 | 50.63 | 5,195,757 | -0.37(-0.72%) |
Jun 02, 2004 | 51.38 | 51.38 | 50.94 | 50.99 | 6,750,430 | -0.08(-0.16%) |
Jun 01, 2004 | 51.01 | 51.28 | 50.60 | 51.08 | 8,426,910 | -0.27(-0.53%) |
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |
May 03, 2004 | 51.08 | 51.31 | 50.54 | 51.02 | 10,472,777 | -0.09(-0.17%) |
Apr 30, 2004 | 51.59 | 51.70 | 51.01 | 51.10 | 8,660,171 | -0.53(-1.02%) |
Apr 29, 2004 | 52.17 | 52.32 | 51.12 | 51.63 | 13,393,892 | -0.77(-1.47%) |
Apr 28, 2004 | 52.34 | 52.73 | 52.29 | 52.40 | 8,119,288 | -0.41(-0.77%) |
Apr 27, 2004 | 52.54 | 53.32 | 52.49 | 52.81 | 8,226,256 | +0.39(+0.75%) |
Apr 26, 2004 | 52.60 | 53.07 | 52.37 | 52.41 | 7,821,845 | -0.49(-0.93%) |
Apr 23, 2004 | 52.74 | 53.10 | 52.37 | 52.91 | 8,735,567 | +0.31(+0.60%) |
Apr 22, 2004 | 52.45 | 53.04 | 51.99 | 52.59 | 13,781,741 | -0.30(-0.57%) |
Apr 21, 2004 | 52.83 | 52.99 | 52.56 | 52.90 | 7,976,777 | +0.35(+0.67%) |
Apr 20, 2004 | 53.32 | 53.60 | 52.54 | 52.54 | 7,350,146 | -0.75(-1.40%) |
Apr 19, 2004 | 53.27 | 53.50 | 53.15 | 53.29 | 7,176,236 | -0.20(-0.37%) |
Apr 16, 2004 | 53.50 | 53.53 | 52.77 | 53.49 | 19,181,946 | -0.68(-1.25%) |
Apr 15, 2004 | 54.37 | 54.54 | 53.94 | 54.16 | 11,808,336 | -0.14(-0.27%) |
Apr 14, 2004 | 53.38 | 54.40 | 53.38 | 54.31 | 9,172,242 | +0.38(+0.71%) |
Apr 13, 2004 | 54.36 | 54.51 | 53.61 | 53.93 | 8,649,992 | -0.41(-0.75%) |
Apr 12, 2004 | 54.19 | 54.69 | 54.14 | 54.33 | 5,370,186 | +0.36(+0.67%) |
Apr 08, 2004 | 54.48 | 54.71 | 53.64 | 53.97 | 6,673,482 | +0.02(+0.04%) |
Apr 07, 2004 | 54.12 | 54.24 | 53.62 | 53.95 | 7,828,229 | -0.36(-0.66%) |
Apr 06, 2004 | 54.25 | 54.36 | 53.92 | 54.31 | 6,659,852 | -0.28(-0.51%) |
Apr 05, 2004 | 54.45 | 54.70 | 54.20 | 54.59 | 6,790,802 | -0.01(-0.02%) |
Apr 02, 2004 | 54.22 | 54.80 | 54.09 | 54.60 | 10,169,813 | +1.06(+1.98%) |