Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 66.80 | 67.35 | 66.65 | 67.10 | 111,042 | -0.60(-0.89%) |
Jun 29, 2004 | 67.70 | 68.30 | 67.60 | 67.70 | 116,676 | +0.00(+0.00%) |
Jun 28, 2004 | 67.65 | 68.30 | 67.60 | 67.70 | 116,676 | +0.05(+0.07%) |
Jun 25, 2004 | 67.95 | 67.70 | 67.25 | 67.65 | 241,833 | +0.60(+0.89%) |
Jun 24, 2004 | 67.05 | 67.30 | 66.75 | 67.05 | 339,538 | -0.05(-0.07%) |
Jun 23, 2004 | 67.10 | 67.30 | 66.80 | 67.10 | 210,831 | +0.15(+0.22%) |
Jun 22, 2004 | 66.95 | 67.25 | 66.50 | 66.95 | 182,796 | +0.60(+0.90%) |
Jun 21, 2004 | 66.35 | 67.10 | 66.10 | 66.35 | 374,039 | +0.02(+0.03%) |
Jun 18, 2004 | 66.33 | 66.35 | 65.50 | 66.33 | 428,252 | +1.08(+1.66%) |
Jun 17, 2004 | 65.25 | 66.00 | 65.15 | 65.25 | 82,774 | -0.85(-1.29%) |
Jun 16, 2004 | 66.10 | 66.25 | 65.45 | 66.10 | 117,402 | -0.10(-0.15%) |
Jun 15, 2004 | 66.20 | 66.20 | 64.80 | 66.20 | 303,012 | -0.20(-0.30%) |
Jun 14, 2004 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) |
Jun 10, 2004 | 66.00 | 66.60 | 65.52 | 66.00 | 99,577 | -1.00(-1.49%) |
Jun 09, 2004 | 67.00 | 67.20 | 65.00 | 67.00 | 124,424 | -0.40(-0.59%) |
Jun 08, 2004 | 67.40 | 67.55 | 66.90 | 67.40 | 93,654 | +0.90(+1.35%) |
Jun 07, 2004 | 66.50 | 66.80 | 65.40 | 66.50 | 119,428 | +0.25(+0.38%) |
Jun 04, 2004 | 66.25 | 66.45 | 65.75 | 66.25 | 125,004 | +0.35(+0.53%) |
Jun 03, 2004 | 65.90 | 65.95 | 65.24 | 65.90 | 238,254 | +0.80(+1.23%) |
Jun 02, 2004 | 65.10 | 65.10 | 64.40 | 65.10 | 130,473 | -0.25(-0.38%) |
Jun 01, 2004 | 65.35 | 65.35 | 64.80 | 65.35 | 144,200 | -1.05(-1.58%) |
May 28, 2004 | 66.40 | 66.40 | 65.40 | 66.40 | 267,063 | +2.15(+3.35%) |
May 27, 2004 | 64.25 | 64.80 | 63.82 | 64.25 | 154,440 | +0.25(+0.39%) |
May 26, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.00(+0.00%) |
May 25, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.15(+0.23%) |
May 24, 2004 | 63.85 | 64.25 | 63.38 | 63.85 | 116,448 | +0.30(+0.47%) |
May 21, 2004 | 63.55 | 64.13 | 63.50 | 63.55 | 106,612 | -0.15(-0.24%) |
May 20, 2004 | 63.70 | 64.25 | 63.50 | 63.70 | 212,401 | -0.68(-1.06%) |
May 19, 2004 | 64.38 | 64.65 | 64.15 | 64.38 | 88,299 | +0.00(+0.00%) |
May 18, 2004 | 64.55 | 64.65 | 64.15 | 64.38 | 88,299 | -0.17(-0.26%) |
May 17, 2004 | 63.85 | 64.90 | 63.95 | 64.55 | 94,851 | +0.70(+1.10%) |
May 14, 2004 | 63.90 | 64.00 | 63.50 | 63.85 | 603,604 | -0.20(-0.31%) |
May 13, 2004 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | +0.00(+0.00%) |
May 12, 2004 | 63.50 | 75.00 | 63.45 | 64.05 | 107,165 | +0.55(+0.87%) |
May 11, 2004 | 63.30 | 63.83 | 62.95 | 63.50 | 738,569 | +0.20(+0.32%) |
May 10, 2004 | 65.00 | 65.20 | 62.70 | 63.30 | 212,606 | -1.70(-2.62%) |
May 07, 2004 | 65.55 | 65.59 | 64.70 | 65.00 | 168,288 | -0.55(-0.84%) |
May 06, 2004 | 66.10 | 66.25 | 65.35 | 65.55 | 163,970 | -0.55(-0.83%) |
May 05, 2004 | 65.50 | 66.40 | 65.50 | 66.10 | 160,172 | +0.60(+0.92%) |
May 04, 2004 | 63.55 | 66.02 | 64.75 | 65.50 | 174,906 | +1.95(+3.07%) |
May 03, 2004 | 63.60 | 64.30 | 63.45 | 63.55 | 153,803 | -0.05(-0.08%) |
Apr 30, 2004 | 64.05 | 63.80 | 63.20 | 63.60 | 129,224 | +0.00(+0.00%) |
Apr 29, 2004 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 64.45 | 64.25 | 63.50 | 63.60 | 314,208 | -0.85(-1.32%) |
Apr 27, 2004 | 63.75 | 64.62 | 64.00 | 64.45 | 478,561 | +0.70(+1.10%) |
Apr 26, 2004 | 63.69 | 66.00 | 63.38 | 63.75 | 477,530 | +0.06(+0.09%) |
Apr 23, 2004 | 64.30 | 64.35 | 63.20 | 63.69 | 99,245 | -0.61(-0.95%) |
Apr 22, 2004 | 63.50 | 66.30 | 63.10 | 64.30 | 134,773 | +0.80(+1.26%) |
Apr 21, 2004 | 63.20 | 64.05 | 63.00 | 63.50 | 99,604 | +0.30(+0.47%) |
Apr 20, 2004 | 63.80 | 63.55 | 62.55 | 63.20 | 203,728 | -0.60(-0.94%) |
Apr 19, 2004 | 62.80 | 63.80 | 62.80 | 63.80 | 91,693 | +1.00(+1.59%) |
Apr 16, 2004 | 63.95 | 63.91 | 62.10 | 62.80 | 161,192 | -1.15(-1.80%) |
Apr 15, 2004 | 63.90 | 64.35 | 63.49 | 63.95 | 138,145 | +0.05(+0.08%) |
Apr 14, 2004 | 63.53 | 64.10 | 63.40 | 63.90 | 233,108 | +0.37(+0.58%) |
Apr 13, 2004 | 64.15 | 63.66 | 63.20 | 63.53 | 214,095 | -0.62(-0.97%) |
Apr 12, 2004 | 64.00 | 64.20 | 63.70 | 64.15 | 83,978 | +0.15(+0.23%) |
Apr 08, 2004 | 64.20 | 64.10 | 63.55 | 64.00 | 146,487 | -0.20(-0.31%) |
Apr 07, 2004 | 64.20 | 64.35 | 63.40 | 64.20 | 290,489 | +1.17(+1.86%) |
Apr 06, 2004 | 63.00 | 63.20 | 62.55 | 63.03 | 382,040 | +0.03(+0.05%) |
Apr 05, 2004 | 63.00 | 68.86 | 62.30 | 63.00 | 157,805 | -0.70(-1.10%) |
Apr 02, 2004 | 64.55 | 63.90 | 63.40 | 63.70 | 99,326 | -0.85(-1.32%) |