Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 55.88 | 56.13 | 55.64 | 55.92 | 1,373,541 | +0.21(+0.37%) |
Jun 29, 2004 | 55.43 | 55.92 | 55.29 | 55.72 | 1,521,960 | +0.42(+0.76%) |
Jun 28, 2004 | 55.79 | 55.90 | 55.10 | 55.30 | 2,239,465 | -0.09(-0.16%) |
Jun 25, 2004 | 54.63 | 55.48 | 54.62 | 55.39 | 764,332 | +0.67(+1.23%) |
Jun 24, 2004 | 54.98 | 55.22 | 54.58 | 54.72 | 525,388 | -0.29(-0.52%) |
Jun 23, 2004 | 54.09 | 55.06 | 53.88 | 55.00 | 598,814 | +1.05(+1.94%) |
Jun 22, 2004 | 53.73 | 54.06 | 53.12 | 53.95 | 628,208 | +0.27(+0.50%) |
Jun 21, 2004 | 53.93 | 54.15 | 53.51 | 53.69 | 943,709 | -0.17(-0.32%) |
Jun 18, 2004 | 53.48 | 54.23 | 53.48 | 53.86 | 214,804 | +0.17(+0.32%) |
Jun 17, 2004 | 53.91 | 54.35 | 53.42 | 53.69 | 595,573 | -0.44(-0.81%) |
Jun 16, 2004 | 53.95 | 54.20 | 53.70 | 54.12 | 482,360 | +0.38(+0.72%) |
Jun 15, 2004 | 53.20 | 54.08 | 53.20 | 53.74 | 403,568 | +1.07(+2.04%) |
Jun 14, 2004 | 53.42 | 53.64 | 52.67 | 52.67 | 1,150,243 | -1.23(-2.27%) |
Jun 10, 2004 | 54.29 | 54.29 | 53.69 | 53.89 | 620,049 | +0.07(+0.13%) |
Jun 09, 2004 | 54.84 | 55.04 | 53.82 | 53.82 | 471,854 | -1.30(-2.35%) |
Jun 08, 2004 | 54.81 | 55.12 | 54.76 | 55.12 | 356,852 | +0.00(+0.00%) |
Jun 07, 2004 | 54.53 | 55.12 | 54.28 | 55.12 | 676,824 | +0.95(+1.75%) |
Jun 04, 2004 | 54.03 | 54.49 | 53.82 | 54.17 | 586,856 | +0.68(+1.27%) |
Jun 03, 2004 | 54.63 | 54.63 | 53.49 | 53.49 | 680,847 | -1.10(-2.02%) |
Jun 02, 2004 | 55.02 | 55.02 | 54.35 | 54.59 | 1,063,516 | -0.30(-0.55%) |
Jun 01, 2004 | 53.70 | 54.89 | 53.70 | 54.89 | 1,019,706 | +0.71(+1.30%) |
May 28, 2004 | 54.36 | 54.36 | 53.82 | 54.19 | 379,763 | +0.01(+0.02%) |
May 27, 2004 | 54.40 | 54.72 | 53.66 | 54.18 | 747,903 | -0.01(-0.02%) |
May 26, 2004 | 53.72 | 54.26 | 53.64 | 54.19 | 1,751,516 | +0.37(+0.68%) |
May 25, 2004 | 52.60 | 53.95 | 52.30 | 53.82 | 890,622 | +1.18(+2.24%) |
May 24, 2004 | 52.72 | 52.78 | 51.91 | 52.64 | 1,004,283 | +0.70(+1.34%) |
May 21, 2004 | 51.76 | 52.16 | 51.50 | 51.94 | 468,613 | +0.58(+1.13%) |
May 20, 2004 | 51.67 | 51.99 | 51.14 | 51.36 | 493,647 | -0.06(-0.12%) |
May 19, 2004 | 52.25 | 52.83 | 51.40 | 51.42 | 1,209,476 | -0.29(-0.55%) |
May 18, 2004 | 51.40 | 51.73 | 51.22 | 51.71 | 1,146,108 | +0.72(+1.42%) |
May 17, 2004 | 50.65 | 51.39 | 50.33 | 50.98 | 1,387,288 | -0.72(-1.40%) |
May 14, 2004 | 52.43 | 52.50 | 51.43 | 51.71 | 510,523 | -0.55(-1.04%) |
May 13, 2004 | 52.12 | 52.93 | 52.00 | 52.25 | 1,140,855 | -0.33(-0.63%) |
May 12, 2004 | 52.16 | 52.68 | 50.80 | 52.59 | 808,925 | +0.16(+0.31%) |
May 11, 2004 | 51.40 | 52.57 | 51.40 | 52.42 | 906,157 | +1.29(+2.52%) |
May 10, 2004 | 51.67 | 51.98 | 50.67 | 51.14 | 3,613,118 | -1.07(-2.06%) |
May 07, 2004 | 52.97 | 54.13 | 52.12 | 52.21 | 682,300 | -1.32(-2.47%) |
May 06, 2004 | 53.83 | 53.97 | 52.85 | 53.53 | 701,299 | -0.92(-1.69%) |
May 05, 2004 | 54.26 | 54.73 | 54.03 | 54.46 | 519,799 | +0.34(+0.63%) |
May 04, 2004 | 53.78 | 54.82 | 53.53 | 54.12 | 702,864 | +0.54(+1.00%) |
May 03, 2004 | 53.21 | 54.13 | 53.15 | 53.58 | 721,528 | +0.56(+1.06%) |
Apr 30, 2004 | 54.09 | 54.36 | 52.88 | 53.02 | 960,026 | -1.00(-1.86%) |
Apr 29, 2004 | 55.03 | 55.40 | 53.61 | 54.02 | 1,548,559 | -0.83(-1.52%) |
Apr 28, 2004 | 55.89 | 55.98 | 54.71 | 54.85 | 830,271 | -1.47(-2.61%) |
Apr 27, 2004 | 56.66 | 56.91 | 55.94 | 56.32 | 380,992 | -0.05(-0.10%) |
Apr 26, 2004 | 56.72 | 57.15 | 56.23 | 56.37 | 817,307 | +0.01(+0.02%) |
Apr 23, 2004 | 56.82 | 56.84 | 55.83 | 56.36 | 1,698,542 | -0.02(-0.03%) |
Apr 22, 2004 | 55.67 | 56.76 | 55.54 | 56.38 | 980,701 | +0.86(+1.55%) |
Apr 21, 2004 | 55.14 | 55.70 | 54.41 | 55.52 | 1,453,450 | +0.92(+1.69%) |
Apr 20, 2004 | 56.19 | 56.53 | 54.54 | 54.60 | 1,174,942 | -1.44(-2.57%) |
Apr 19, 2004 | 55.48 | 56.15 | 54.89 | 56.04 | 534,328 | +0.52(+0.93%) |
Apr 16, 2004 | 55.33 | 55.76 | 54.76 | 55.52 | 1,328,166 | +0.27(+0.49%) |
Apr 15, 2004 | 55.92 | 56.10 | 54.72 | 55.25 | 512,759 | -0.31(-0.56%) |
Apr 14, 2004 | 55.68 | 56.41 | 55.30 | 55.56 | 1,245,351 | -0.55(-0.99%) |
Apr 13, 2004 | 57.85 | 57.85 | 55.78 | 56.12 | 2,040,307 | -1.37(-2.38%) |
Apr 12, 2004 | 57.40 | 57.80 | 57.19 | 57.49 | 641,731 | +0.35(+0.61%) |
Apr 08, 2004 | 58.03 | 58.03 | 57.04 | 57.14 | 1,014,341 | -0.18(-0.31%) |
Apr 07, 2004 | 57.09 | 57.72 | 56.67 | 57.32 | 425,250 | +0.23(+0.41%) |
Apr 06, 2004 | 57.58 | 57.80 | 57.09 | 57.09 | 407,144 | -0.81(-1.39%) |
Apr 05, 2004 | 57.38 | 57.94 | 57.35 | 57.89 | 558,469 | +0.52(+0.90%) |
Apr 02, 2004 | 57.76 | 57.78 | 57.00 | 57.37 | 1,408,746 | +0.99(+1.76%) |