Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 61.49 | 61.71 | 60.82 | 61.52 | 228,603 | -0.08(-0.13%) |
Jun 29, 2004 | 60.79 | 61.77 | 60.76 | 61.60 | 382,509 | +1.30(+2.16%) |
Jun 28, 2004 | 61.20 | 61.34 | 60.26 | 60.30 | 142,362 | +0.18(+0.30%) |
Jun 25, 2004 | 60.37 | 60.59 | 60.00 | 60.12 | 437,968 | -0.77(-1.26%) |
Jun 24, 2004 | 61.24 | 61.41 | 60.88 | 60.88 | 148,466 | -0.32(-0.52%) |
Jun 23, 2004 | 60.64 | 61.20 | 60.22 | 61.20 | 433,987 | +0.96(+1.59%) |
Jun 22, 2004 | 60.63 | 60.80 | 59.87 | 60.24 | 238,421 | -0.38(-0.62%) |
Jun 21, 2004 | 60.84 | 61.28 | 60.53 | 60.62 | 437,172 | +0.85(+1.42%) |
Jun 18, 2004 | 59.17 | 59.99 | 59.17 | 59.77 | 349,339 | +0.87(+1.47%) |
Jun 17, 2004 | 59.38 | 59.38 | 58.90 | 58.90 | 228,603 | -0.29(-0.50%) |
Jun 16, 2004 | 59.20 | 59.38 | 58.83 | 59.20 | 562,021 | +0.48(+0.82%) |
Jun 15, 2004 | 58.04 | 59.31 | 57.67 | 58.71 | 642,291 | +2.19(+3.88%) |
Jun 14, 2004 | 56.87 | 56.89 | 56.29 | 56.52 | 487,058 | -1.05(-1.82%) |
Jun 10, 2004 | 57.24 | 57.70 | 57.24 | 57.57 | 546,763 | +1.04(+1.84%) |
Jun 09, 2004 | 57.09 | 57.45 | 56.48 | 56.53 | 886,683 | -0.76(-1.33%) |
Jun 08, 2004 | 57.24 | 57.55 | 56.90 | 57.29 | 827,111 | -0.53(-0.91%) |
Jun 07, 2004 | 56.94 | 57.95 | 56.94 | 57.82 | 740,207 | +1.62(+2.88%) |
Jun 04, 2004 | 55.75 | 56.42 | 55.70 | 56.20 | 836,265 | +1.05(+1.90%) |
Jun 03, 2004 | 55.10 | 55.74 | 55.01 | 55.15 | 329,570 | +0.22(+0.40%) |
Jun 02, 2004 | 54.72 | 55.15 | 54.23 | 54.93 | 239,217 | +0.08(+0.15%) |
Jun 01, 2004 | 54.87 | 55.65 | 54.72 | 54.85 | 291,890 | +0.32(+0.58%) |
May 28, 2004 | 54.27 | 54.83 | 54.19 | 54.53 | 215,733 | +0.94(+1.76%) |
May 27, 2004 | 53.29 | 54.14 | 53.29 | 53.59 | 240,544 | +0.88(+1.67%) |
May 26, 2004 | 52.87 | 52.96 | 52.60 | 52.71 | 227,674 | +0.10(+0.19%) |
May 25, 2004 | 51.70 | 52.62 | 51.61 | 52.61 | 173,940 | +0.44(+0.85%) |
May 24, 2004 | 52.41 | 52.80 | 52.05 | 52.16 | 232,583 | -0.05(-0.10%) |
May 21, 2004 | 52.68 | 52.73 | 52.10 | 52.22 | 152,048 | +0.54(+1.04%) |
May 20, 2004 | 51.63 | 51.76 | 51.13 | 51.68 | 190,790 | -0.29(-0.55%) |
May 19, 2004 | 52.43 | 52.99 | 51.97 | 51.97 | 305,954 | -0.04(-0.07%) |
May 18, 2004 | 51.67 | 52.23 | 51.56 | 52.01 | 305,954 | +1.17(+2.30%) |
May 17, 2004 | 50.76 | 51.22 | 50.46 | 50.84 | 353,718 | -0.47(-0.93%) |
May 14, 2004 | 51.49 | 51.49 | 51.17 | 51.31 | 254,607 | -0.72(-1.38%) |
May 13, 2004 | 51.76 | 52.16 | 51.32 | 52.03 | 336,337 | -0.63(-1.19%) |
May 12, 2004 | 53.32 | 53.32 | 52.20 | 52.65 | 372,027 | +1.12(+2.18%) |
May 11, 2004 | 50.88 | 51.86 | 50.88 | 51.53 | 440,754 | +1.25(+2.49%) |
May 10, 2004 | 50.39 | 50.40 | 49.48 | 50.28 | 480,292 | -2.25(-4.29%) |
May 07, 2004 | 52.01 | 52.68 | 52.01 | 52.53 | 290,298 | -1.39(-2.59%) |
May 06, 2004 | 54.30 | 54.47 | 53.52 | 53.93 | 264,426 | -1.89(-3.39%) |
May 05, 2004 | 55.66 | 56.14 | 55.63 | 55.82 | 145,281 | +0.22(+0.39%) |
May 04, 2004 | 54.78 | 55.70 | 54.78 | 55.60 | 125,247 | +0.97(+1.78%) |
May 03, 2004 | 55.25 | 56.28 | 54.61 | 54.63 | 276,234 | -0.55(-1.00%) |
Apr 30, 2004 | 54.76 | 55.37 | 54.76 | 55.18 | 118,878 | +0.48(+0.88%) |
Apr 29, 2004 | 55.60 | 55.67 | 54.42 | 54.70 | 186,411 | -0.90(-1.61%) |
Apr 28, 2004 | 55.93 | 55.93 | 55.40 | 55.59 | 100,834 | -0.93(-1.65%) |
Apr 27, 2004 | 56.64 | 56.64 | 56.21 | 56.53 | 85,046 | +0.04(+0.07%) |
Apr 26, 2004 | 57.07 | 57.07 | 56.32 | 56.49 | 93,139 | -0.60(-1.06%) |
Apr 23, 2004 | 57.13 | 57.28 | 56.69 | 57.09 | 101,232 | -0.43(-0.75%) |
Apr 22, 2004 | 56.40 | 57.70 | 56.40 | 57.52 | 533,495 | +1.93(+3.47%) |
Apr 21, 2004 | 55.02 | 55.86 | 55.02 | 55.59 | 79,739 | +0.34(+0.61%) |
Apr 20, 2004 | 55.13 | 55.93 | 55.13 | 55.25 | 198,087 | +0.41(+0.74%) |
Apr 19, 2004 | 54.79 | 54.92 | 54.58 | 54.85 | 58,643 | -0.04(-0.07%) |
Apr 16, 2004 | 54.12 | 55.16 | 54.12 | 54.88 | 192,116 | +1.33(+2.49%) |
Apr 15, 2004 | 53.44 | 53.88 | 53.29 | 53.55 | 230,195 | -0.64(-1.18%) |
Apr 14, 2004 | 53.97 | 54.27 | 53.84 | 54.19 | 140,240 | -0.60(-1.10%) |
Apr 13, 2004 | 55.41 | 55.47 | 54.53 | 54.79 | 228,072 | -1.25(-2.23%) |
Apr 12, 2004 | 55.40 | 56.08 | 55.40 | 56.05 | 102,028 | +0.27(+0.49%) |
Apr 08, 2004 | 56.00 | 56.15 | 55.64 | 55.77 | 89,026 | +0.23(+0.41%) |
Apr 07, 2004 | 55.81 | 55.86 | 55.32 | 55.55 | 132,942 | -0.26(-0.46%) |
Apr 06, 2004 | 56.02 | 56.02 | 55.62 | 55.80 | 101,498 | -0.65(-1.15%) |
Apr 05, 2004 | 56.08 | 56.45 | 55.96 | 56.45 | 130,289 | +0.86(+1.55%) |
Apr 02, 2004 | 55.59 | 55.98 | 55.44 | 55.59 | 166,642 | +0.54(+0.99%) |