Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 62.91 | 64.57 | 62.72 | 63.14 | 222,890 | +0.42(+0.66%) |
Jun 29, 2004 | 62.35 | 63.42 | 62.29 | 62.72 | 194,894 | +0.37(+0.59%) |
Jun 28, 2004 | 63.93 | 64.32 | 62.08 | 62.35 | 175,437 | -1.48(-2.32%) |
Jun 25, 2004 | 63.23 | 64.50 | 63.19 | 63.83 | 247,860 | +0.69(+1.10%) |
Jun 24, 2004 | 63.74 | 64.25 | 63.09 | 63.14 | 254,994 | -0.37(-0.58%) |
Jun 23, 2004 | 63.36 | 63.74 | 62.93 | 63.51 | 181,382 | +0.31(+0.48%) |
Jun 22, 2004 | 63.69 | 64.34 | 61.97 | 63.20 | 264,290 | -0.90(-1.40%) |
Jun 21, 2004 | 64.34 | 65.03 | 63.37 | 64.10 | 153,385 | -0.01(-0.01%) |
Jun 18, 2004 | 65.18 | 65.22 | 63.72 | 64.11 | 187,435 | -1.07(-1.65%) |
Jun 17, 2004 | 65.50 | 65.54 | 64.94 | 65.18 | 147,116 | -0.31(-0.48%) |
Jun 16, 2004 | 64.39 | 65.60 | 64.39 | 65.50 | 190,894 | +1.26(+1.96%) |
Jun 15, 2004 | 63.99 | 65.08 | 63.95 | 64.24 | 148,197 | +0.34(+0.54%) |
Jun 14, 2004 | 63.79 | 64.50 | 63.07 | 63.90 | 119,768 | +0.12(+0.19%) |
Jun 10, 2004 | 63.83 | 64.43 | 63.37 | 63.78 | 149,170 | +0.50(+0.79%) |
Jun 09, 2004 | 66.15 | 66.15 | 62.87 | 63.28 | 231,862 | -2.87(-4.34%) |
Jun 08, 2004 | 65.41 | 66.59 | 65.41 | 66.15 | 151,764 | +0.86(+1.32%) |
Jun 07, 2004 | 64.02 | 65.82 | 63.82 | 65.29 | 156,196 | +1.44(+2.26%) |
Jun 04, 2004 | 65.45 | 65.45 | 63.23 | 63.84 | 223,323 | -1.38(-2.11%) |
Jun 03, 2004 | 66.52 | 66.61 | 64.94 | 65.22 | 145,387 | -1.09(-1.65%) |
Jun 02, 2004 | 66.98 | 67.15 | 66.28 | 66.31 | 192,191 | +0.86(+1.31%) |
Jun 01, 2004 | 64.90 | 66.52 | 64.90 | 65.45 | 282,775 | +0.79(+1.22%) |
May 28, 2004 | 64.69 | 66.52 | 64.43 | 64.67 | 225,052 | -0.03(-0.04%) |
May 27, 2004 | 67.53 | 67.72 | 64.30 | 64.69 | 155,980 | -2.42(-3.61%) |
May 26, 2004 | 68.46 | 68.46 | 66.52 | 67.12 | 167,330 | -0.31(-0.47%) |
May 25, 2004 | 63.94 | 67.53 | 63.69 | 67.43 | 228,835 | +3.72(+5.84%) |
May 24, 2004 | 62.86 | 64.13 | 62.36 | 63.71 | 136,523 | +1.61(+2.59%) |
May 21, 2004 | 61.98 | 62.68 | 61.80 | 62.10 | 106,148 | +0.35(+0.57%) |
May 20, 2004 | 60.67 | 61.92 | 60.60 | 61.75 | 97,501 | +1.08(+1.78%) |
May 19, 2004 | 60.53 | 61.71 | 60.53 | 60.67 | 67,234 | +0.37(+0.61%) |
May 18, 2004 | 60.93 | 60.93 | 59.95 | 60.30 | 73,720 | -0.54(-0.88%) |
May 17, 2004 | 60.87 | 61.64 | 60.50 | 60.84 | 70,801 | -0.04(-0.06%) |
May 14, 2004 | 60.27 | 62.19 | 60.11 | 60.87 | 71,126 | +0.60(+1.00%) |
May 13, 2004 | 61.15 | 61.79 | 60.04 | 60.27 | 89,610 | -0.88(-1.44%) |
May 12, 2004 | 59.67 | 61.15 | 59.40 | 61.15 | 152,088 | +1.39(+2.32%) |
May 11, 2004 | 58.28 | 60.23 | 58.28 | 59.76 | 118,687 | +1.48(+2.54%) |
May 10, 2004 | 60.02 | 60.02 | 57.41 | 58.28 | 195,759 | -1.74(-2.90%) |
May 07, 2004 | 60.78 | 61.29 | 59.91 | 60.02 | 124,632 | -0.57(-0.95%) |
May 06, 2004 | 61.01 | 61.43 | 59.98 | 60.60 | 173,923 | -0.19(-0.30%) |
May 05, 2004 | 62.85 | 62.85 | 60.62 | 60.78 | 139,225 | -2.07(-3.30%) |
May 04, 2004 | 61.63 | 63.05 | 61.63 | 62.85 | 126,470 | +1.78(+2.91%) |
May 03, 2004 | 59.70 | 61.60 | 59.66 | 61.08 | 97,501 | +1.24(+2.07%) |
Apr 30, 2004 | 59.73 | 60.64 | 59.73 | 59.84 | 125,713 | +0.18(+0.29%) |
Apr 29, 2004 | 61.34 | 61.34 | 59.12 | 59.66 | 183,111 | -1.67(-2.73%) |
Apr 28, 2004 | 61.75 | 61.89 | 60.87 | 61.34 | 99,663 | -0.53(-0.85%) |
Apr 27, 2004 | 61.98 | 62.82 | 61.66 | 61.86 | 142,360 | -0.12(-0.19%) |
Apr 26, 2004 | 63.01 | 63.60 | 61.52 | 61.98 | 129,389 | -1.05(-1.66%) |
Apr 23, 2004 | 61.98 | 65.08 | 61.98 | 63.03 | 155,872 | +1.09(+1.76%) |
Apr 22, 2004 | 59.81 | 63.09 | 58.93 | 61.94 | 147,440 | +1.90(+3.16%) |
Apr 21, 2004 | 61.34 | 61.85 | 59.34 | 60.04 | 140,198 | -0.37(-0.61%) |
Apr 20, 2004 | 63.83 | 63.83 | 60.41 | 60.41 | 118,039 | -3.19(-5.02%) |
Apr 19, 2004 | 62.36 | 64.07 | 62.36 | 63.60 | 242,780 | +1.98(+3.21%) |
Apr 16, 2004 | 59.21 | 61.90 | 58.81 | 61.62 | 122,903 | +2.37(+4.00%) |
Apr 15, 2004 | 57.63 | 59.76 | 57.63 | 59.25 | 69,072 | +1.76(+3.06%) |
Apr 14, 2004 | 57.45 | 57.87 | 57.03 | 57.50 | 45,723 | +0.06(+0.10%) |
Apr 13, 2004 | 60.41 | 60.60 | 57.17 | 57.44 | 75,449 | -2.65(-4.40%) |
Apr 12, 2004 | 58.53 | 60.40 | 58.53 | 60.09 | 82,259 | +1.79(+3.06%) |
Apr 08, 2004 | 57.26 | 58.50 | 57.22 | 58.30 | 55,884 | +1.22(+2.14%) |
Apr 07, 2004 | 56.62 | 57.44 | 56.62 | 57.08 | 59,127 | +0.46(+0.82%) |
Apr 06, 2004 | 57.73 | 57.73 | 56.57 | 56.62 | 63,775 | -1.20(-2.08%) |
Apr 05, 2004 | 58.00 | 58.05 | 57.14 | 57.82 | 61,397 | -0.34(-0.59%) |
Apr 02, 2004 | 57.97 | 58.51 | 57.48 | 58.16 | 73,504 | +0.56(+0.98%) |