Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 54.48 | 54.99 | 54.23 | 54.68 | 1,730,687 | +0.20(+0.37%) |
Jun 29, 2004 | 55.02 | 55.03 | 54.10 | 54.48 | 2,329,924 | -0.72(-1.30%) |
Jun 28, 2004 | 56.22 | 56.52 | 55.10 | 55.20 | 3,225,905 | -0.98(-1.75%) |
Jun 25, 2004 | 55.98 | 56.55 | 55.83 | 56.19 | 1,792,836 | +0.06(+0.11%) |
Jun 24, 2004 | 56.39 | 56.69 | 55.91 | 56.12 | 1,586,879 | -0.39(-0.69%) |
Jun 23, 2004 | 56.56 | 56.66 | 55.67 | 56.51 | 2,372,691 | -0.04(-0.07%) |
Jun 22, 2004 | 56.30 | 56.73 | 55.51 | 56.55 | 2,343,180 | -0.13(-0.23%) |
Jun 21, 2004 | 57.15 | 57.38 | 56.68 | 56.68 | 1,183,719 | -0.40(-0.70%) |
Jun 18, 2004 | 56.98 | 57.82 | 56.90 | 57.08 | 2,704,198 | -0.48(-0.83%) |
Jun 17, 2004 | 56.78 | 57.67 | 56.59 | 57.56 | 2,362,687 | +0.60(+1.05%) |
Jun 16, 2004 | 56.59 | 57.09 | 56.56 | 56.96 | 1,355,538 | +0.36(+0.64%) |
Jun 15, 2004 | 56.58 | 56.96 | 56.35 | 56.60 | 2,334,551 | +0.42(+0.75%) |
Jun 14, 2004 | 55.91 | 56.54 | 55.63 | 56.18 | 2,079,450 | +0.07(+0.13%) |
Jun 10, 2004 | 56.30 | 56.59 | 55.66 | 56.11 | 1,997,167 | -0.52(-0.92%) |
Jun 09, 2004 | 57.13 | 57.44 | 56.30 | 56.63 | 1,813,344 | -0.50(-0.88%) |
Jun 08, 2004 | 56.94 | 57.45 | 56.79 | 57.13 | 1,630,522 | -0.34(-0.58%) |
Jun 07, 2004 | 56.10 | 57.54 | 56.10 | 57.47 | 1,978,660 | +1.60(+2.86%) |
Jun 04, 2004 | 55.26 | 56.10 | 55.13 | 55.87 | 1,731,687 | +1.24(+2.27%) |
Jun 03, 2004 | 55.23 | 55.39 | 54.53 | 54.63 | 1,586,879 | -1.09(-1.95%) |
Jun 02, 2004 | 55.82 | 56.14 | 55.00 | 55.71 | 1,388,301 | +0.23(+0.42%) |
Jun 01, 2004 | 55.82 | 55.86 | 54.81 | 55.48 | 2,048,563 | -0.54(-0.97%) |
May 28, 2004 | 56.02 | 56.34 | 55.82 | 56.03 | 1,223,360 | +0.06(+0.10%) |
May 27, 2004 | 55.30 | 56.24 | 55.30 | 55.97 | 2,740,838 | +0.78(+1.41%) |
May 26, 2004 | 55.34 | 55.77 | 54.94 | 55.19 | 1,752,320 | -0.18(-0.33%) |
May 25, 2004 | 53.83 | 55.53 | 53.40 | 55.38 | 3,425,985 | +1.52(+2.82%) |
May 24, 2004 | 54.06 | 54.10 | 53.27 | 53.86 | 1,821,723 | +0.14(+0.27%) |
May 21, 2004 | 53.66 | 54.10 | 53.53 | 53.71 | 1,741,316 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.79 | 53.48 | 2,148,853 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.15 | 52.72 | 52.78 | 2,892,773 | +0.23(+0.44%) |
May 18, 2004 | 51.91 | 52.62 | 51.87 | 52.55 | 2,127,219 | +0.84(+1.62%) |
May 17, 2004 | 51.82 | 52.06 | 51.52 | 51.71 | 2,118,841 | -0.94(-1.79%) |
May 14, 2004 | 52.51 | 53.10 | 52.29 | 52.65 | 1,897,128 | +0.22(+0.41%) |
May 13, 2004 | 51.58 | 52.90 | 51.38 | 52.44 | 3,926,558 | +0.78(+1.52%) |
May 12, 2004 | 51.26 | 51.79 | 50.81 | 51.65 | 4,257,065 | +0.95(+1.88%) |
May 11, 2004 | 49.86 | 50.88 | 49.71 | 50.70 | 3,855,280 | +1.41(+2.86%) |
May 10, 2004 | 50.86 | 50.98 | 48.90 | 49.29 | 5,852,823 | -1.86(-3.63%) |
May 07, 2004 | 52.30 | 52.82 | 50.98 | 51.15 | 4,809,784 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.39 | 52.63 | 53.16 | 2,723,206 | -0.39(-0.73%) |
May 05, 2004 | 53.43 | 54.27 | 53.30 | 53.55 | 2,373,317 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.94 | 52.45 | 53.43 | 2,951,921 | +0.95(+1.81%) |
May 03, 2004 | 52.30 | 52.88 | 51.58 | 52.48 | 2,772,725 | +0.07(+0.14%) |
Apr 30, 2004 | 52.98 | 53.23 | 52.01 | 52.40 | 1,738,940 | -0.43(-0.82%) |
Apr 29, 2004 | 53.30 | 54.18 | 52.48 | 52.84 | 2,757,844 | -0.26(-0.50%) |
Apr 28, 2004 | 54.59 | 54.59 | 52.90 | 53.10 | 3,292,932 | -1.62(-2.97%) |
Apr 27, 2004 | 54.30 | 55.86 | 54.30 | 54.72 | 3,052,586 | +0.60(+1.11%) |
Apr 26, 2004 | 55.18 | 55.26 | 53.75 | 54.12 | 4,353,728 | -0.94(-1.70%) |
Apr 23, 2004 | 56.38 | 56.44 | 54.94 | 55.06 | 3,954,694 | -1.44(-2.55%) |
Apr 22, 2004 | 56.63 | 57.30 | 54.62 | 56.50 | 9,556,293 | -0.62(-1.09%) |
Apr 21, 2004 | 57.56 | 57.56 | 55.44 | 57.12 | 4,078,994 | -0.44(-0.76%) |
Apr 20, 2004 | 58.99 | 59.49 | 57.53 | 57.56 | 2,427,213 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.99 | 58.14 | 58.99 | 2,533,380 | +0.04(+0.07%) |
Apr 16, 2004 | 57.62 | 58.95 | 56.95 | 58.95 | 3,570,542 | +1.59(+2.77%) |
Apr 15, 2004 | 58.58 | 58.61 | 56.78 | 57.36 | 4,489,407 | -1.14(-1.94%) |
Apr 14, 2004 | 59.78 | 59.86 | 57.93 | 58.50 | 2,956,423 | -1.56(-2.60%) |
Apr 13, 2004 | 61.90 | 61.90 | 59.66 | 60.06 | 2,715,828 | -1.94(-3.12%) |
Apr 12, 2004 | 61.06 | 62.11 | 61.03 | 61.99 | 2,620,790 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.24 | 59.94 | 60.30 | 1,539,361 | -0.36(-0.59%) |
Apr 07, 2004 | 61.42 | 61.42 | 60.06 | 60.66 | 1,681,042 | -0.77(-1.25%) |
Apr 06, 2004 | 60.62 | 61.70 | 60.38 | 61.43 | 1,946,772 | +0.50(+0.81%) |
Apr 05, 2004 | 59.98 | 61.14 | 59.66 | 60.94 | 3,155,377 | +0.97(+1.61%) |
Apr 02, 2004 | 61.82 | 61.83 | 59.38 | 59.97 | 3,006,068 | -0.81(-1.33%) |