Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 49.87 | 49.98 | 49.53 | 49.78 | 8,364,861 | -0.08(-0.16%) |
Jun 29, 2004 | 49.90 | 49.97 | 49.64 | 49.86 | 7,781,941 | -0.24(-0.47%) |
Jun 28, 2004 | 50.66 | 50.77 | 49.90 | 50.10 | 7,832,229 | -0.47(-0.94%) |
Jun 25, 2004 | 50.80 | 50.96 | 50.23 | 50.57 | 9,924,330 | -0.25(-0.49%) |
Jun 24, 2004 | 50.98 | 51.35 | 50.74 | 50.82 | 7,205,750 | -0.45(-0.88%) |
Jun 23, 2004 | 50.88 | 51.30 | 50.74 | 51.27 | 7,710,935 | +0.43(+0.86%) |
Jun 22, 2004 | 50.42 | 50.96 | 50.34 | 50.84 | 7,347,230 | +0.30(+0.59%) |
Jun 21, 2004 | 51.05 | 51.07 | 50.44 | 50.54 | 6,805,568 | -0.32(-0.63%) |
Jun 18, 2004 | 50.94 | 51.28 | 50.77 | 50.86 | 11,457,947 | -0.21(-0.42%) |
Jun 17, 2004 | 51.11 | 51.14 | 50.87 | 51.08 | 7,401,945 | +0.03(+0.07%) |
Jun 16, 2004 | 50.97 | 51.35 | 50.88 | 51.04 | 5,570,140 | -0.09(-0.18%) |
Jun 15, 2004 | 51.10 | 51.51 | 50.96 | 51.13 | 7,982,917 | +0.27(+0.52%) |
Jun 14, 2004 | 50.86 | 51.15 | 50.61 | 50.87 | 7,297,827 | -0.22(-0.43%) |
Jun 10, 2004 | 50.96 | 51.25 | 50.76 | 51.09 | 6,142,081 | +0.21(+0.41%) |
Jun 09, 2004 | 50.77 | 51.14 | 50.72 | 50.88 | 9,266,864 | +0.03(+0.06%) |
Jun 08, 2004 | 50.06 | 51.11 | 49.92 | 50.85 | 9,562,396 | +0.79(+1.58%) |
Jun 07, 2004 | 50.12 | 50.26 | 49.70 | 50.06 | 7,551,217 | +0.61(+1.23%) |
Jun 04, 2004 | 49.67 | 49.97 | 49.41 | 49.45 | 6,734,740 | +0.12(+0.24%) |
Jun 03, 2004 | 49.61 | 49.75 | 49.33 | 49.33 | 5,332,510 | -0.36(-0.72%) |
Jun 02, 2004 | 50.06 | 50.06 | 49.64 | 49.69 | 6,928,102 | -0.08(-0.16%) |
Jun 01, 2004 | 49.70 | 49.97 | 49.30 | 49.77 | 8,648,707 | -0.27(-0.53%) |
May 28, 2004 | 49.97 | 50.18 | 49.84 | 50.03 | 5,673,019 | +0.00(+0.00%) |
May 27, 2004 | 50.12 | 50.31 | 49.69 | 50.03 | 7,250,372 | +0.14(+0.27%) |
May 26, 2004 | 50.06 | 50.18 | 49.72 | 49.90 | 7,628,597 | -0.20(-0.39%) |
May 25, 2004 | 48.99 | 50.22 | 48.88 | 50.09 | 9,487,672 | +0.90(+1.84%) |
May 24, 2004 | 49.56 | 49.61 | 48.88 | 49.19 | 6,689,941 | -0.02(-0.03%) |
May 21, 2004 | 49.47 | 49.80 | 49.08 | 49.21 | 9,083,772 | -0.16(-0.33%) |
May 20, 2004 | 49.17 | 49.67 | 49.16 | 49.37 | 7,138,640 | +0.21(+0.43%) |
May 19, 2004 | 49.36 | 50.19 | 48.85 | 49.16 | 13,159,605 | +0.56(+1.15%) |
May 18, 2004 | 48.61 | 48.84 | 48.57 | 48.60 | 7,793,097 | +0.30(+0.62%) |
May 17, 2004 | 48.17 | 48.58 | 48.09 | 48.30 | 10,093,079 | -0.50(-1.02%) |
May 14, 2004 | 48.94 | 49.33 | 48.61 | 48.80 | 9,203,826 | -0.44(-0.89%) |
May 13, 2004 | 49.01 | 49.36 | 48.71 | 49.24 | 8,337,238 | +0.21(+0.44%) |
May 12, 2004 | 49.27 | 49.27 | 48.07 | 49.03 | 14,955,111 | -0.18(-0.37%) |
May 11, 2004 | 49.25 | 49.78 | 49.03 | 49.21 | 11,642,456 | +0.14(+0.29%) |
May 10, 2004 | 49.47 | 49.75 | 48.78 | 49.06 | 11,850,338 | -0.74(-1.49%) |
May 07, 2004 | 49.56 | 50.49 | 49.48 | 49.80 | 9,574,968 | -0.10(-0.19%) |
May 06, 2004 | 49.75 | 50.32 | 49.47 | 49.90 | 7,647,898 | -0.34(-0.67%) |
May 05, 2004 | 50.69 | 50.69 | 49.99 | 50.24 | 7,795,221 | -0.02(-0.04%) |
May 04, 2004 | 49.71 | 50.68 | 49.70 | 50.26 | 9,653,588 | +0.55(+1.11%) |
May 03, 2004 | 49.77 | 49.99 | 49.25 | 49.71 | 10,748,421 | -0.08(-0.17%) |
Apr 30, 2004 | 50.27 | 50.38 | 49.70 | 49.79 | 8,888,107 | -0.51(-1.02%) |
Apr 29, 2004 | 50.83 | 50.97 | 49.80 | 50.31 | 13,746,420 | -0.75(-1.47%) |
Apr 28, 2004 | 51.00 | 51.38 | 50.95 | 51.06 | 8,332,988 | -0.40(-0.77%) |
Apr 27, 2004 | 51.19 | 51.95 | 51.14 | 51.45 | 8,442,772 | +0.38(+0.75%) |
Apr 26, 2004 | 51.25 | 51.71 | 51.02 | 51.07 | 8,027,716 | -0.48(-0.93%) |
Apr 23, 2004 | 51.39 | 51.74 | 51.03 | 51.55 | 8,965,488 | +0.30(+0.60%) |
Apr 22, 2004 | 51.11 | 51.68 | 50.66 | 51.24 | 14,144,477 | -0.29(-0.57%) |
Apr 21, 2004 | 51.48 | 51.63 | 51.22 | 51.54 | 8,186,727 | +0.34(+0.67%) |
Apr 20, 2004 | 51.96 | 52.23 | 51.19 | 51.19 | 7,543,603 | -0.73(-1.40%) |
Apr 19, 2004 | 51.90 | 52.13 | 51.79 | 51.92 | 7,365,115 | -0.19(-0.37%) |
Apr 16, 2004 | 52.13 | 52.15 | 51.41 | 52.11 | 19,686,818 | -0.66(-1.25%) |
Apr 15, 2004 | 52.97 | 53.14 | 52.55 | 52.78 | 12,119,132 | -0.14(-0.27%) |
Apr 14, 2004 | 52.01 | 53.01 | 52.01 | 52.92 | 9,413,656 | +0.37(+0.71%) |
Apr 13, 2004 | 52.97 | 53.11 | 52.24 | 52.54 | 8,877,660 | -0.40(-0.75%) |
Apr 12, 2004 | 52.80 | 53.29 | 52.75 | 52.94 | 5,511,529 | +0.35(+0.67%) |
Apr 08, 2004 | 53.09 | 53.31 | 52.27 | 52.59 | 6,849,128 | +0.02(+0.04%) |
Apr 07, 2004 | 52.73 | 52.85 | 52.24 | 52.57 | 8,034,268 | -0.35(-0.66%) |
Apr 06, 2004 | 52.86 | 52.97 | 52.53 | 52.92 | 6,835,139 | -0.27(-0.51%) |
Apr 05, 2004 | 53.06 | 53.29 | 52.81 | 53.19 | 6,969,537 | -0.01(-0.02%) |
Apr 02, 2004 | 52.83 | 53.40 | 52.71 | 53.20 | 10,437,484 | +1.03(+1.98%) |