Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 73.18 | 73.84 | 72.84 | 73.31 | 5,311,959 | +0.12(+0.17%) |
Jun 29, 2004 | 72.40 | 73.34 | 72.23 | 73.18 | 4,314,843 | +0.58(+0.79%) |
Jun 28, 2004 | 74.08 | 74.08 | 72.26 | 72.61 | 5,626,520 | -1.00(-1.36%) |
Jun 25, 2004 | 72.56 | 73.84 | 72.36 | 73.61 | 10,605,165 | +1.06(+1.46%) |
Jun 24, 2004 | 71.82 | 73.32 | 71.43 | 72.55 | 7,088,991 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.62 | 70.48 | 71.41 | 7,898,065 | +0.87(+1.24%) |
Jun 22, 2004 | 68.78 | 70.97 | 68.26 | 70.54 | 10,596,303 | +1.41(+2.04%) |
Jun 21, 2004 | 69.98 | 70.07 | 68.98 | 69.13 | 4,134,121 | -0.30(-0.44%) |
Jun 18, 2004 | 69.29 | 70.26 | 69.06 | 69.43 | 4,910,441 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.92 | 69.56 | 4,496,463 | -0.50(-0.71%) |
Jun 16, 2004 | 70.45 | 70.83 | 69.59 | 70.05 | 5,330,327 | -0.18(-0.26%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.05 | 70.23 | 7,078,330 | -1.03(-1.44%) |
Jun 14, 2004 | 71.74 | 71.74 | 70.57 | 71.26 | 3,909,086 | -1.15(-1.59%) |
Jun 10, 2004 | 72.41 | 72.41 | 71.74 | 72.41 | 2,186,771 | +0.01(+0.01%) |
Jun 09, 2004 | 73.19 | 73.24 | 71.91 | 72.40 | 2,564,398 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.26 | 72.12 | 73.18 | 3,788,219 | +0.33(+0.45%) |
Jun 07, 2004 | 71.90 | 72.95 | 71.67 | 72.86 | 4,486,959 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.62 | 71.03 | 71.25 | 4,065,274 | +0.76(+1.07%) |
Jun 03, 2004 | 71.45 | 71.47 | 70.28 | 70.50 | 5,426,403 | -0.95(-1.33%) |
Jun 02, 2004 | 72.40 | 72.41 | 71.35 | 71.45 | 5,549,325 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.43 | 72.40 | 5,322,234 | -0.71(-0.97%) |
May 28, 2004 | 72.63 | 73.14 | 72.40 | 73.11 | 3,115,811 | +0.48(+0.66%) |
May 27, 2004 | 73.34 | 73.42 | 71.75 | 72.63 | 5,975,761 | -0.08(-0.11%) |
May 26, 2004 | 72.43 | 72.99 | 72.02 | 72.71 | 3,825,854 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.69 | 72.49 | 5,044,665 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.50 | 71.12 | 71.42 | 4,736,655 | -0.01(-0.01%) |
May 21, 2004 | 72.11 | 72.60 | 71.20 | 71.42 | 5,223,332 | -0.51(-0.71%) |
May 20, 2004 | 72.44 | 72.98 | 71.72 | 71.94 | 5,015,252 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.82 | 72.09 | 72.16 | 6,102,921 | -0.49(-0.68%) |
May 18, 2004 | 72.48 | 73.19 | 72.03 | 72.65 | 4,271,557 | +0.49(+0.68%) |
May 17, 2004 | 72.25 | 72.55 | 71.20 | 72.16 | 5,806,471 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.09 | 73.19 | 5,869,537 | +0.44(+0.60%) |
May 13, 2004 | 72.50 | 73.72 | 72.13 | 72.75 | 6,027,139 | +0.41(+0.57%) |
May 12, 2004 | 71.51 | 72.46 | 70.25 | 72.34 | 8,528,857 | -0.15(-0.20%) |
May 11, 2004 | 71.82 | 72.49 | 71.34 | 72.49 | 6,792,541 | +0.79(+1.10%) |
May 10, 2004 | 70.65 | 71.73 | 70.13 | 71.70 | 8,813,747 | -0.73(-1.01%) |
May 07, 2004 | 73.57 | 74.35 | 72.31 | 72.44 | 7,040,568 | -1.64(-2.22%) |
May 06, 2004 | 74.08 | 74.38 | 73.05 | 74.08 | 7,042,623 | -0.78(-1.04%) |
May 05, 2004 | 75.91 | 76.49 | 74.54 | 74.86 | 6,195,145 | -0.95(-1.25%) |
May 04, 2004 | 76.10 | 76.69 | 75.35 | 75.81 | 4,977,489 | +0.35(+0.46%) |
May 03, 2004 | 75.48 | 75.95 | 74.90 | 75.46 | 4,196,288 | +0.13(+0.18%) |
Apr 30, 2004 | 76.69 | 77.08 | 74.98 | 75.32 | 4,447,526 | -1.18(-1.54%) |
Apr 29, 2004 | 77.01 | 77.73 | 75.99 | 76.50 | 5,008,573 | -0.11(-0.14%) |
Apr 28, 2004 | 78.05 | 78.05 | 76.61 | 76.61 | 4,316,641 | -1.95(-2.49%) |
Apr 27, 2004 | 78.28 | 79.47 | 78.28 | 78.56 | 2,425,549 | -0.19(-0.24%) |
Apr 26, 2004 | 78.63 | 79.62 | 78.60 | 78.75 | 2,882,170 | +0.58(+0.74%) |
Apr 23, 2004 | 78.67 | 78.69 | 77.71 | 78.17 | 3,897,654 | -1.08(-1.37%) |
Apr 22, 2004 | 77.86 | 79.68 | 77.85 | 79.26 | 4,752,711 | +1.40(+1.80%) |
Apr 21, 2004 | 78.05 | 78.36 | 77.19 | 77.85 | 5,183,771 | +0.07(+0.09%) |
Apr 20, 2004 | 79.92 | 80.24 | 77.78 | 77.78 | 3,546,486 | -2.00(-2.51%) |
Apr 19, 2004 | 80.38 | 80.42 | 79.22 | 79.79 | 3,207,521 | -0.69(-0.85%) |
Apr 16, 2004 | 79.61 | 80.74 | 79.27 | 80.47 | 4,257,043 | +1.27(+1.60%) |
Apr 15, 2004 | 79.14 | 79.98 | 78.03 | 79.20 | 4,856,109 | +0.25(+0.32%) |
Apr 14, 2004 | 79.41 | 79.84 | 78.24 | 78.95 | 7,172,737 | -1.33(-1.66%) |
Apr 13, 2004 | 82.39 | 82.67 | 80.00 | 80.28 | 5,109,016 | -2.10(-2.55%) |
Apr 12, 2004 | 82.37 | 82.63 | 82.29 | 82.39 | 2,276,297 | +0.09(+0.11%) |
Apr 08, 2004 | 82.84 | 82.90 | 81.94 | 82.29 | 3,871,837 | +0.35(+0.43%) |
Apr 07, 2004 | 82.04 | 82.35 | 81.58 | 81.94 | 2,963,347 | -0.26(-0.31%) |
Apr 06, 2004 | 82.29 | 82.52 | 81.49 | 82.20 | 3,750,585 | -0.09(-0.11%) |
Apr 05, 2004 | 82.49 | 82.76 | 81.86 | 82.29 | 3,700,363 | -0.19(-0.24%) |
Apr 02, 2004 | 83.30 | 83.69 | 81.62 | 82.49 | 5,075,749 | -0.04(-0.05%) |