Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 53.85 | 53.98 | 53.41 | 53.88 | 3,750,500 | +0.18(+0.34%) |
Jun 29, 2004 | 54.07 | 54.20 | 53.47 | 53.70 | 4,262,400 | -0.47(-0.87%) |
Jun 28, 2004 | 54.01 | 54.49 | 53.91 | 54.17 | 4,411,200 | +0.17(+0.31%) |
Jun 25, 2004 | 55.00 | 55.35 | 54.00 | 54.00 | 5,394,900 | -1.13(-2.05%) |
Jun 24, 2004 | 55.27 | 55.35 | 55.02 | 55.13 | 2,405,100 | -0.36(-0.65%) |
Jun 23, 2004 | 55.45 | 55.59 | 55.06 | 55.49 | 2,873,400 | -0.06(-0.11%) |
Jun 22, 2004 | 54.62 | 55.71 | 54.61 | 55.55 | 3,115,600 | +0.65(+1.18%) |
Jun 21, 2004 | 54.94 | 55.22 | 54.80 | 54.90 | 1,678,500 | -0.10(-0.18%) |
Jun 18, 2004 | 54.82 | 55.20 | 54.76 | 55.00 | 3,060,300 | +0.06(+0.11%) |
Jun 17, 2004 | 54.90 | 55.17 | 54.87 | 54.94 | 2,099,000 | -0.28(-0.51%) |
Jun 16, 2004 | 55.25 | 55.34 | 54.94 | 55.22 | 2,114,600 | +0.04(+0.07%) |
Jun 15, 2004 | 54.88 | 55.20 | 54.66 | 55.18 | 3,933,100 | +0.52(+0.95%) |
Jun 14, 2004 | 54.70 | 54.96 | 54.50 | 54.66 | 2,537,100 | -0.29(-0.53%) |
Jun 10, 2004 | 54.58 | 55.02 | 54.50 | 54.95 | 3,043,000 | +0.35(+0.64%) |
Jun 09, 2004 | 54.72 | 54.86 | 54.44 | 54.60 | 3,665,500 | -0.35(-0.64%) |
Jun 08, 2004 | 54.50 | 54.98 | 54.48 | 54.95 | 3,505,100 | +0.28(+0.51%) |
Jun 07, 2004 | 54.35 | 54.70 | 54.32 | 54.67 | 2,915,300 | +0.33(+0.61%) |
Jun 04, 2004 | 53.97 | 54.68 | 53.89 | 54.34 | 3,013,500 | +0.37(+0.69%) |
Jun 03, 2004 | 54.05 | 54.50 | 53.97 | 53.97 | 6,536,800 | -0.29(-0.53%) |
Jun 02, 2004 | 53.38 | 54.44 | 53.30 | 54.26 | 3,940,000 | +0.80(+1.50%) |
Jun 01, 2004 | 53.05 | 53.49 | 52.95 | 53.46 | 3,321,600 | +0.09(+0.17%) |
May 28, 2004 | 53.55 | 53.70 | 53.29 | 53.37 | 3,016,900 | -0.16(-0.30%) |
May 27, 2004 | 53.47 | 53.75 | 53.00 | 53.53 | 4,076,300 | +0.23(+0.43%) |
May 26, 2004 | 53.87 | 53.95 | 52.74 | 53.30 | 4,963,000 | -0.52(-0.97%) |
May 25, 2004 | 53.22 | 54.00 | 53.00 | 53.82 | 3,413,600 | +0.40(+0.75%) |
May 24, 2004 | 53.75 | 53.98 | 53.16 | 53.42 | 2,869,800 | -0.04(-0.07%) |
May 21, 2004 | 54.00 | 54.08 | 53.22 | 53.46 | 3,427,400 | -0.34(-0.63%) |
May 20, 2004 | 52.65 | 53.97 | 52.65 | 53.80 | 3,876,300 | +0.90(+1.70%) |
May 19, 2004 | 53.25 | 53.33 | 52.83 | 52.90 | 3,594,700 | -0.35(-0.66%) |
May 18, 2004 | 53.44 | 53.77 | 53.20 | 53.25 | 3,061,200 | -0.27(-0.50%) |
May 17, 2004 | 53.22 | 53.79 | 52.90 | 53.52 | 3,628,200 | -0.23(-0.43%) |
May 14, 2004 | 53.10 | 53.90 | 53.00 | 53.75 | 3,286,400 | +0.60(+1.13%) |
May 13, 2004 | 53.20 | 53.50 | 52.63 | 53.15 | 3,956,200 | -0.49(-0.91%) |
May 12, 2004 | 53.55 | 53.71 | 52.81 | 53.64 | 3,482,500 | -0.14(-0.26%) |
May 11, 2004 | 53.45 | 54.00 | 52.94 | 53.78 | 3,632,500 | -0.02(-0.04%) |
May 10, 2004 | 54.30 | 54.75 | 53.37 | 53.80 | 4,195,400 | -0.56(-1.03%) |
May 07, 2004 | 54.55 | 55.03 | 54.29 | 54.36 | 3,804,300 | -0.49(-0.89%) |
May 06, 2004 | 54.50 | 54.99 | 54.50 | 54.85 | 2,629,000 | +0.33(+0.61%) |
May 05, 2004 | 54.30 | 54.86 | 54.26 | 54.52 | 3,077,500 | +0.13(+0.24%) |
May 04, 2004 | 54.80 | 54.87 | 54.12 | 54.39 | 4,087,800 | -0.48(-0.87%) |
May 03, 2004 | 54.75 | 54.94 | 54.42 | 54.87 | 3,662,400 | +0.38(+0.70%) |
Apr 30, 2004 | 54.40 | 55.14 | 54.22 | 54.49 | 4,076,700 | +0.38(+0.70%) |
Apr 29, 2004 | 53.65 | 54.68 | 53.60 | 54.11 | 3,948,200 | +0.22(+0.41%) |
Apr 28, 2004 | 54.60 | 54.60 | 53.89 | 53.89 | 3,746,900 | -0.75(-1.37%) |
Apr 27, 2004 | 54.74 | 55.24 | 54.51 | 54.64 | 3,717,000 | -0.05(-0.09%) |
Apr 26, 2004 | 55.00 | 55.10 | 54.59 | 54.69 | 3,030,200 | -0.26(-0.47%) |
Apr 23, 2004 | 54.90 | 55.24 | 54.65 | 54.95 | 3,699,000 | +0.06(+0.11%) |
Apr 22, 2004 | 54.30 | 55.00 | 54.29 | 54.89 | 3,810,000 | +0.22(+0.40%) |
Apr 21, 2004 | 54.00 | 54.89 | 53.85 | 54.67 | 4,163,300 | +0.46(+0.85%) |
Apr 20, 2004 | 54.95 | 55.06 | 54.20 | 54.21 | 4,543,500 | -0.86(-1.56%) |
Apr 19, 2004 | 54.70 | 55.24 | 54.62 | 55.07 | 4,176,600 | +0.28(+0.51%) |
Apr 16, 2004 | 55.10 | 55.25 | 54.66 | 54.79 | 5,275,600 | -0.02(-0.04%) |
Apr 15, 2004 | 54.91 | 55.48 | 54.50 | 54.81 | 5,150,600 | -0.10(-0.18%) |
Apr 14, 2004 | 54.30 | 54.91 | 54.29 | 54.91 | 4,624,900 | +0.16(+0.29%) |
Apr 13, 2004 | 54.98 | 55.20 | 54.56 | 54.75 | 4,772,600 | -0.26(-0.47%) |
Apr 12, 2004 | 54.70 | 55.11 | 54.67 | 55.01 | 5,431,200 | +0.27(+0.49%) |
Apr 08, 2004 | 54.98 | 55.00 | 54.39 | 54.74 | 4,320,400 | -0.10(-0.18%) |
Apr 07, 2004 | 54.76 | 54.97 | 54.65 | 54.84 | 4,253,300 | +0.13(+0.24%) |
Apr 06, 2004 | 54.30 | 54.82 | 54.20 | 54.71 | 5,090,700 | +0.23(+0.42%) |
Apr 05, 2004 | 53.81 | 54.48 | 53.62 | 54.48 | 4,730,500 | +0.63(+1.17%) |
Apr 02, 2004 | 54.25 | 54.50 | 53.81 | 53.85 | 5,167,300 | -0.30(-0.55%) |