Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 55.01 | 55.26 | 54.78 | 55.06 | 1,395,144 | +0.20(+0.37%) |
Jun 29, 2004 | 54.57 | 55.06 | 54.43 | 54.85 | 1,545,897 | +0.41(+0.76%) |
Jun 28, 2004 | 54.92 | 55.03 | 54.25 | 54.44 | 2,274,687 | -0.09(-0.16%) |
Jun 25, 2004 | 53.78 | 54.62 | 53.77 | 54.53 | 776,354 | +0.66(+1.23%) |
Jun 24, 2004 | 54.13 | 54.36 | 53.74 | 53.87 | 533,651 | -0.28(-0.52%) |
Jun 23, 2004 | 53.25 | 54.21 | 53.05 | 54.15 | 608,233 | +1.03(+1.94%) |
Jun 22, 2004 | 52.90 | 53.22 | 52.30 | 53.12 | 638,088 | +0.26(+0.50%) |
Jun 21, 2004 | 53.09 | 53.31 | 52.68 | 52.85 | 958,551 | -0.17(-0.32%) |
Jun 18, 2004 | 52.65 | 53.39 | 52.65 | 53.02 | 218,182 | +0.17(+0.32%) |
Jun 17, 2004 | 53.08 | 53.51 | 52.59 | 52.85 | 604,941 | -0.43(-0.81%) |
Jun 16, 2004 | 53.12 | 53.37 | 52.87 | 53.29 | 489,946 | +0.38(+0.72%) |
Jun 15, 2004 | 52.38 | 53.24 | 52.38 | 52.91 | 409,915 | +1.06(+2.04%) |
Jun 14, 2004 | 52.59 | 52.81 | 51.85 | 51.85 | 1,168,334 | -1.21(-2.27%) |
Jun 10, 2004 | 53.45 | 53.45 | 52.85 | 53.06 | 629,801 | +0.07(+0.13%) |
Jun 09, 2004 | 53.99 | 54.18 | 52.99 | 52.99 | 479,275 | -1.28(-2.35%) |
Jun 08, 2004 | 53.96 | 54.26 | 53.91 | 54.26 | 362,465 | +0.00(+0.00%) |
Jun 07, 2004 | 53.68 | 54.26 | 53.44 | 54.26 | 687,469 | +0.93(+1.75%) |
Jun 04, 2004 | 53.19 | 53.65 | 52.99 | 53.33 | 596,086 | +0.67(+1.27%) |
Jun 03, 2004 | 53.78 | 53.78 | 52.66 | 52.66 | 691,555 | -1.08(-2.02%) |
Jun 02, 2004 | 54.17 | 54.17 | 53.51 | 53.74 | 1,080,243 | -0.30(-0.55%) |
Jun 01, 2004 | 52.86 | 54.04 | 52.86 | 54.04 | 1,035,744 | +0.70(+1.30%) |
May 28, 2004 | 53.52 | 53.52 | 52.99 | 53.35 | 385,736 | +0.01(+0.02%) |
May 27, 2004 | 53.56 | 53.88 | 52.83 | 53.34 | 759,667 | -0.01(-0.02%) |
May 26, 2004 | 52.89 | 53.42 | 52.81 | 53.35 | 1,779,064 | +0.36(+0.68%) |
May 25, 2004 | 51.79 | 53.12 | 51.49 | 52.99 | 904,630 | +1.16(+2.24%) |
May 24, 2004 | 51.90 | 51.97 | 51.11 | 51.82 | 1,020,078 | +0.69(+1.34%) |
May 21, 2004 | 50.96 | 51.36 | 50.71 | 51.14 | 475,983 | +0.57(+1.13%) |
May 20, 2004 | 50.87 | 51.19 | 50.35 | 50.56 | 501,412 | -0.06(-0.12%) |
May 19, 2004 | 51.45 | 52.01 | 50.60 | 50.63 | 1,228,499 | -0.28(-0.55%) |
May 18, 2004 | 50.61 | 50.93 | 50.42 | 50.91 | 1,164,134 | +0.71(+1.42%) |
May 17, 2004 | 49.87 | 50.59 | 49.55 | 50.19 | 1,409,107 | -0.71(-1.40%) |
May 14, 2004 | 51.62 | 51.69 | 50.63 | 50.91 | 518,553 | -0.54(-1.04%) |
May 13, 2004 | 51.31 | 52.11 | 51.20 | 51.45 | 1,158,798 | -0.33(-0.63%) |
May 12, 2004 | 51.36 | 51.87 | 50.01 | 51.77 | 821,648 | +0.16(+0.31%) |
May 11, 2004 | 50.60 | 51.75 | 50.60 | 51.61 | 920,409 | +1.27(+2.52%) |
May 10, 2004 | 50.87 | 51.17 | 49.89 | 50.34 | 3,669,945 | -1.06(-2.06%) |
May 07, 2004 | 52.15 | 53.30 | 51.31 | 51.40 | 693,031 | -1.30(-2.47%) |
May 06, 2004 | 53.00 | 53.14 | 52.04 | 52.70 | 712,329 | -0.91(-1.69%) |
May 05, 2004 | 53.42 | 53.89 | 53.19 | 53.61 | 527,975 | +0.33(+0.63%) |
May 04, 2004 | 52.94 | 53.97 | 52.70 | 53.28 | 713,919 | +0.53(+1.00%) |
May 03, 2004 | 52.39 | 53.30 | 52.33 | 52.75 | 732,876 | +0.55(+1.06%) |
Apr 30, 2004 | 53.25 | 53.52 | 52.06 | 52.19 | 975,125 | -0.99(-1.86%) |
Apr 29, 2004 | 54.18 | 54.55 | 52.78 | 53.18 | 1,572,914 | -0.82(-1.52%) |
Apr 28, 2004 | 55.02 | 55.11 | 53.86 | 54.00 | 843,330 | -1.44(-2.61%) |
Apr 27, 2004 | 55.78 | 56.03 | 55.07 | 55.44 | 386,985 | -0.05(-0.10%) |
Apr 26, 2004 | 55.84 | 56.26 | 55.36 | 55.50 | 830,162 | +0.01(+0.02%) |
Apr 23, 2004 | 55.94 | 55.96 | 54.97 | 55.49 | 1,725,257 | -0.02(-0.03%) |
Apr 22, 2004 | 54.81 | 55.89 | 54.68 | 55.51 | 996,126 | +0.85(+1.55%) |
Apr 21, 2004 | 54.29 | 54.84 | 53.57 | 54.66 | 1,476,310 | +0.91(+1.69%) |
Apr 20, 2004 | 55.32 | 55.66 | 53.69 | 53.75 | 1,193,422 | -1.42(-2.57%) |
Apr 19, 2004 | 54.62 | 55.28 | 54.04 | 55.17 | 542,732 | +0.51(+0.93%) |
Apr 16, 2004 | 54.48 | 54.90 | 53.91 | 54.66 | 1,349,056 | +0.26(+0.49%) |
Apr 15, 2004 | 55.06 | 55.23 | 53.88 | 54.40 | 520,823 | -0.31(-0.56%) |
Apr 14, 2004 | 54.82 | 55.53 | 54.44 | 54.70 | 1,264,938 | -0.55(-0.99%) |
Apr 13, 2004 | 56.95 | 56.95 | 54.92 | 55.25 | 2,072,397 | -1.35(-2.38%) |
Apr 12, 2004 | 56.51 | 56.91 | 56.31 | 56.60 | 651,824 | +0.34(+0.61%) |
Apr 08, 2004 | 57.13 | 57.14 | 56.16 | 56.26 | 1,030,295 | -0.18(-0.31%) |
Apr 07, 2004 | 56.20 | 56.83 | 55.80 | 56.43 | 431,938 | +0.23(+0.41%) |
Apr 06, 2004 | 56.69 | 56.91 | 56.20 | 56.20 | 413,548 | -0.79(-1.39%) |
Apr 05, 2004 | 56.49 | 57.04 | 56.47 | 56.99 | 567,252 | +0.51(+0.90%) |
Apr 02, 2004 | 56.86 | 56.89 | 56.11 | 56.48 | 1,430,903 | +0.98(+1.76%) |