Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 63.12 | 63.57 | 62.57 | 63.25 | 3,365,100 | +0.48(+0.76%) |
Jun 29, 2004 | 62.81 | 63.20 | 62.10 | 62.77 | 3,423,000 | +0.07(+0.11%) |
Jun 28, 2004 | 63.14 | 63.57 | 62.06 | 62.70 | 4,621,100 | +0.33(+0.53%) |
Jun 25, 2004 | 60.27 | 62.37 | 59.76 | 62.37 | 6,100,200 | +1.79(+2.95%) |
Jun 24, 2004 | 59.75 | 61.20 | 59.50 | 60.58 | 3,313,900 | +0.72(+1.20%) |
Jun 23, 2004 | 58.30 | 60.00 | 58.09 | 59.86 | 2,951,500 | +1.61(+2.76%) |
Jun 22, 2004 | 57.33 | 58.45 | 56.50 | 58.25 | 3,913,100 | +0.77(+1.34%) |
Jun 21, 2004 | 58.45 | 58.45 | 57.16 | 57.48 | 2,663,400 | -0.56(-0.96%) |
Jun 18, 2004 | 58.88 | 59.48 | 58.04 | 58.04 | 5,618,400 | -0.43(-0.74%) |
Jun 17, 2004 | 59.89 | 60.19 | 58.25 | 58.47 | 3,246,000 | -1.30(-2.18%) |
Jun 16, 2004 | 59.57 | 60.00 | 59.15 | 59.77 | 2,353,800 | +0.38(+0.64%) |
Jun 15, 2004 | 60.13 | 60.19 | 59.02 | 59.39 | 2,836,200 | +0.11(+0.19%) |
Jun 14, 2004 | 58.99 | 60.30 | 58.76 | 59.28 | 2,939,900 | -0.27(-0.45%) |
Jun 10, 2004 | 60.41 | 60.74 | 58.90 | 59.55 | 5,150,300 | -0.78(-1.29%) |
Jun 09, 2004 | 62.00 | 62.09 | 60.06 | 60.33 | 4,011,300 | -1.77(-2.84%) |
Jun 08, 2004 | 62.80 | 63.10 | 61.43 | 62.09 | 2,483,000 | -1.05(-1.66%) |
Jun 07, 2004 | 61.91 | 63.18 | 61.34 | 63.14 | 2,834,200 | +1.69(+2.75%) |
Jun 04, 2004 | 61.90 | 62.11 | 61.18 | 61.45 | 2,296,100 | +0.30(+0.49%) |
Jun 03, 2004 | 62.61 | 63.00 | 61.07 | 61.15 | 2,869,700 | -1.58(-2.52%) |
Jun 02, 2004 | 63.93 | 64.00 | 62.55 | 62.73 | 3,116,500 | -0.12(-0.19%) |
Jun 01, 2004 | 62.02 | 62.85 | 61.50 | 62.85 | 2,432,600 | +0.70(+1.13%) |
May 28, 2004 | 62.76 | 62.92 | 61.91 | 62.15 | 1,976,300 | -0.93(-1.47%) |
May 27, 2004 | 63.40 | 63.90 | 61.69 | 63.08 | 5,153,500 | -0.01(-0.02%) |
May 26, 2004 | 63.20 | 63.88 | 62.67 | 63.09 | 3,198,100 | -0.45(-0.71%) |
May 25, 2004 | 62.70 | 63.94 | 61.85 | 63.54 | 5,082,400 | +0.89(+1.42%) |
May 24, 2004 | 60.77 | 62.65 | 60.61 | 62.65 | 4,701,400 | +1.25(+2.04%) |
May 21, 2004 | 61.50 | 61.73 | 60.38 | 61.40 | 3,564,100 | +0.75(+1.24%) |
May 20, 2004 | 59.29 | 61.50 | 59.22 | 60.65 | 5,456,800 | +1.43(+2.41%) |
May 19, 2004 | 60.03 | 60.20 | 58.58 | 59.22 | 6,338,900 | +0.01(+0.02%) |
May 18, 2004 | 58.50 | 59.76 | 58.39 | 59.21 | 3,542,900 | +1.06(+1.82%) |
May 17, 2004 | 58.00 | 58.85 | 57.40 | 58.15 | 2,591,900 | -0.35(-0.60%) |
May 14, 2004 | 58.55 | 59.74 | 57.20 | 58.50 | 3,985,000 | +0.02(+0.03%) |
May 13, 2004 | 57.78 | 58.74 | 57.57 | 58.48 | 3,765,800 | +0.46(+0.79%) |
May 12, 2004 | 57.00 | 58.21 | 55.96 | 58.02 | 5,035,400 | +0.45(+0.78%) |
May 11, 2004 | 56.50 | 57.91 | 56.45 | 57.57 | 3,556,500 | +1.20(+2.13%) |
May 10, 2004 | 56.38 | 56.47 | 55.15 | 56.37 | 4,709,700 | -0.47(-0.83%) |
May 07, 2004 | 57.00 | 58.65 | 56.71 | 56.84 | 3,202,900 | -0.65(-1.13%) |
May 06, 2004 | 58.50 | 58.60 | 56.92 | 57.49 | 2,955,800 | -1.44(-2.44%) |
May 05, 2004 | 57.90 | 59.03 | 57.08 | 58.93 | 3,473,700 | +1.18(+2.04%) |
May 04, 2004 | 58.91 | 59.06 | 56.91 | 57.75 | 5,486,600 | -1.76(-2.96%) |
May 03, 2004 | 59.09 | 60.60 | 58.80 | 59.51 | 4,361,000 | +0.51(+0.86%) |
Apr 30, 2004 | 60.15 | 61.65 | 58.82 | 59.00 | 10,975,600 | +1.99(+3.49%) |
Apr 29, 2004 | 58.06 | 58.56 | 56.70 | 57.01 | 4,567,000 | -0.79(-1.37%) |
Apr 28, 2004 | 59.64 | 59.73 | 57.75 | 57.80 | 3,952,300 | -2.19(-3.65%) |
Apr 27, 2004 | 60.23 | 62.00 | 59.80 | 59.99 | 3,686,800 | -0.10(-0.17%) |
Apr 26, 2004 | 60.99 | 62.25 | 59.92 | 60.09 | 3,253,200 | -0.59(-0.97%) |
Apr 23, 2004 | 60.70 | 60.75 | 59.25 | 60.68 | 2,291,200 | -0.09(-0.15%) |
Apr 22, 2004 | 58.44 | 60.80 | 58.34 | 60.77 | 3,539,300 | +2.04(+3.47%) |
Apr 21, 2004 | 58.07 | 59.25 | 57.16 | 58.73 | 3,423,300 | +0.83(+1.43%) |
Apr 20, 2004 | 60.27 | 61.05 | 57.82 | 57.90 | 4,283,200 | -2.72(-4.49%) |
Apr 19, 2004 | 59.66 | 61.16 | 59.35 | 60.62 | 4,197,300 | +1.16(+1.95%) |
Apr 16, 2004 | 56.96 | 60.10 | 56.96 | 59.46 | 4,824,500 | +1.77(+3.07%) |
Apr 15, 2004 | 57.08 | 58.50 | 56.96 | 57.69 | 3,880,000 | +0.78(+1.37%) |
Apr 14, 2004 | 55.52 | 57.24 | 55.40 | 56.91 | 2,499,400 | +1.08(+1.93%) |
Apr 13, 2004 | 57.15 | 57.20 | 55.61 | 55.83 | 2,374,700 | -0.77(-1.36%) |
Apr 12, 2004 | 55.74 | 56.80 | 55.49 | 56.60 | 1,999,500 | +1.57(+2.85%) |
Apr 08, 2004 | 56.15 | 56.17 | 54.56 | 55.03 | 3,852,000 | -0.22(-0.40%) |
Apr 07, 2004 | 55.92 | 56.09 | 54.84 | 55.25 | 4,292,400 | -1.69(-2.97%) |
Apr 06, 2004 | 57.10 | 57.40 | 56.40 | 56.94 | 2,385,200 | -0.69(-1.20%) |
Apr 05, 2004 | 57.67 | 58.00 | 57.27 | 57.63 | 2,488,300 | -0.34(-0.59%) |
Apr 02, 2004 | 57.60 | 58.13 | 56.95 | 57.97 | 3,187,100 | +1.47(+2.60%) |