Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 53.93 | 54.36 | 53.93 | 54.33 | 11,449 | +0.80(+1.50%) |
Jun 29, 2004 | 53.11 | 53.60 | 53.11 | 53.53 | 33,289 | +0.46(+0.87%) |
Jun 28, 2004 | 53.27 | 53.64 | 53.07 | 53.07 | 65,624 | -0.08(-0.14%) |
Jun 25, 2004 | 53.14 | 53.45 | 53.06 | 53.14 | 1,590 | +0.04(+0.07%) |
Jun 24, 2004 | 52.90 | 53.45 | 52.90 | 53.11 | 7,845 | +0.00(+0.00%) |
Jun 23, 2004 | 52.25 | 53.11 | 52.25 | 53.11 | 12,509 | +0.73(+1.39%) |
Jun 22, 2004 | 51.97 | 52.47 | 51.97 | 52.38 | 15,478 | +0.41(+0.78%) |
Jun 21, 2004 | 52.41 | 52.47 | 51.97 | 51.97 | 7,739 | -0.52(-0.99%) |
Jun 18, 2004 | 52.30 | 52.81 | 52.30 | 52.49 | 13,570 | -0.41(-0.78%) |
Jun 17, 2004 | 52.77 | 52.93 | 52.77 | 52.91 | 71,136 | -0.06(-0.11%) |
Jun 16, 2004 | 52.96 | 53.07 | 52.73 | 52.96 | 41,240 | +0.11(+0.21%) |
Jun 15, 2004 | 53.11 | 53.39 | 52.85 | 52.85 | 8,269 | +0.29(+0.56%) |
Jun 14, 2004 | 53.39 | 53.39 | 52.56 | 52.56 | 4,134 | -1.17(-2.18%) |
Jun 10, 2004 | 53.34 | 53.73 | 53.34 | 53.73 | 5,406 | +0.41(+0.78%) |
Jun 09, 2004 | 53.85 | 53.85 | 53.27 | 53.31 | 4,346 | -0.61(-1.14%) |
Jun 08, 2004 | 53.39 | 53.93 | 53.39 | 53.93 | 7,633 | +0.12(+0.23%) |
Jun 07, 2004 | 53.12 | 53.86 | 52.97 | 53.80 | 7,527 | +1.04(+1.97%) |
Jun 04, 2004 | 52.68 | 53.29 | 52.68 | 52.77 | 30,108 | +0.63(+1.21%) |
Jun 03, 2004 | 52.35 | 52.58 | 52.12 | 52.13 | 6,254 | -0.86(-1.62%) |
Jun 02, 2004 | 53.11 | 53.13 | 52.79 | 52.99 | 14,312 | +0.11(+0.21%) |
Jun 01, 2004 | 52.54 | 52.88 | 52.37 | 52.88 | 8,057 | +0.07(+0.12%) |
May 28, 2004 | 52.63 | 52.81 | 52.38 | 52.81 | 11,767 | -0.01(-0.02%) |
May 27, 2004 | 52.40 | 52.86 | 52.40 | 52.82 | 29,260 | +0.91(+1.74%) |
May 26, 2004 | 52.22 | 52.22 | 51.79 | 51.92 | 5,724 | -0.54(-1.03%) |
May 25, 2004 | 51.36 | 52.45 | 51.31 | 52.45 | 9,117 | +0.58(+1.11%) |
May 24, 2004 | 52.11 | 52.30 | 51.69 | 51.88 | 23,429 | +0.18(+0.35%) |
May 21, 2004 | 51.50 | 51.71 | 51.41 | 51.70 | 6,042 | +0.25(+0.48%) |
May 20, 2004 | 51.79 | 51.88 | 51.42 | 51.45 | 64,033 | -0.19(-0.37%) |
May 19, 2004 | 51.86 | 52.35 | 51.64 | 51.64 | 33,819 | +0.56(+1.09%) |
May 18, 2004 | 50.61 | 51.11 | 50.61 | 51.09 | 4,664 | +0.93(+1.86%) |
May 17, 2004 | 50.28 | 50.46 | 49.99 | 50.15 | 31,804 | -0.73(-1.43%) |
May 14, 2004 | 51.45 | 51.45 | 50.67 | 50.88 | 48,343 | -0.47(-0.92%) |
May 13, 2004 | 51.12 | 51.45 | 50.70 | 51.35 | 5,618 | +0.18(+0.35%) |
May 12, 2004 | 51.20 | 51.27 | 50.24 | 51.17 | 33,819 | -0.17(-0.33%) |
May 11, 2004 | 51.22 | 51.56 | 51.07 | 51.34 | 4,876 | +0.56(+1.10%) |
May 10, 2004 | 51.06 | 51.17 | 50.56 | 50.78 | 74,423 | -0.92(-1.79%) |
May 07, 2004 | 51.80 | 52.21 | 51.71 | 51.71 | 21,839 | -0.59(-1.14%) |
May 06, 2004 | 52.54 | 52.56 | 51.97 | 52.30 | 5,936 | -0.87(-1.63%) |
May 05, 2004 | 52.82 | 53.27 | 52.65 | 53.17 | 30,744 | +0.80(+1.53%) |
May 04, 2004 | 51.88 | 52.54 | 51.83 | 52.37 | 14,842 | +0.77(+1.50%) |
May 03, 2004 | 51.31 | 51.91 | 51.31 | 51.60 | 15,690 | +0.38(+0.74%) |
Apr 30, 2004 | 52.21 | 52.21 | 51.06 | 51.22 | 12,827 | -0.66(-1.27%) |
Apr 29, 2004 | 52.73 | 52.86 | 51.55 | 51.88 | 14,842 | -0.83(-1.57%) |
Apr 28, 2004 | 53.25 | 53.25 | 52.63 | 52.71 | 10,283 | -1.01(-1.88%) |
Apr 27, 2004 | 53.95 | 54.19 | 53.65 | 53.72 | 4,558 | -0.22(-0.40%) |
Apr 26, 2004 | 54.24 | 54.37 | 53.67 | 53.94 | 62,655 | -0.27(-0.50%) |
Apr 23, 2004 | 54.54 | 54.65 | 54.00 | 54.21 | 8,693 | -0.53(-0.96%) |
Apr 22, 2004 | 53.67 | 54.86 | 53.53 | 54.74 | 17,492 | +1.23(+2.29%) |
Apr 21, 2004 | 53.15 | 53.60 | 53.15 | 53.51 | 10,177 | +1.65(+3.18%) |
Apr 20, 2004 | 53.01 | 53.01 | 51.86 | 51.86 | 9,011 | -0.61(-1.17%) |
Apr 19, 2004 | 51.92 | 52.61 | 51.84 | 52.47 | 16,220 | +0.92(+1.79%) |
Apr 16, 2004 | 51.69 | 51.84 | 51.53 | 51.55 | 118,526 | -0.76(-1.46%) |
Apr 15, 2004 | 52.82 | 52.92 | 52.02 | 52.31 | 10,707 | -0.15(-0.29%) |
Apr 14, 2004 | 52.63 | 52.89 | 52.44 | 52.46 | 8,481 | -0.41(-0.77%) |
Apr 13, 2004 | 53.91 | 53.91 | 52.75 | 52.87 | 45,268 | -1.07(-1.98%) |
Apr 12, 2004 | 53.81 | 53.95 | 53.77 | 53.94 | 25,549 | +0.35(+0.65%) |
Apr 08, 2004 | 54.38 | 54.43 | 53.56 | 53.59 | 13,252 | -0.48(-0.89%) |
Apr 07, 2004 | 54.05 | 54.21 | 53.76 | 54.07 | 4,346 | -0.08(-0.14%) |
Apr 06, 2004 | 54.14 | 54.25 | 53.91 | 54.14 | 17,386 | -1.29(-2.33%) |
Apr 05, 2004 | 55.02 | 55.43 | 54.77 | 55.43 | 23,641 | +0.44(+0.81%) |
Apr 02, 2004 | 54.66 | 54.99 | 54.22 | 54.99 | 52,053 | +0.99(+1.83%) |