Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 55.99 | 56.28 | 55.58 | 56.11 | 4,924,473 | +0.13(+0.23%) |
Jun 29, 2004 | 55.29 | 56.10 | 55.17 | 55.98 | 4,135,062 | +0.69(+1.25%) |
Jun 28, 2004 | 55.51 | 55.83 | 55.04 | 55.29 | 2,992,574 | +0.02(+0.03%) |
Jun 25, 2004 | 55.23 | 55.70 | 54.90 | 55.27 | 4,714,808 | +0.05(+0.09%) |
Jun 24, 2004 | 55.57 | 55.68 | 55.15 | 55.22 | 3,009,097 | -0.60(-1.08%) |
Jun 23, 2004 | 55.49 | 55.92 | 55.20 | 55.82 | 4,795,498 | +0.03(+0.06%) |
Jun 22, 2004 | 54.73 | 55.79 | 54.41 | 55.79 | 6,091,183 | +1.38(+2.54%) |
Jun 21, 2004 | 54.17 | 54.79 | 54.17 | 54.41 | 3,896,843 | +0.12(+0.22%) |
Jun 18, 2004 | 53.57 | 54.60 | 53.57 | 54.29 | 5,939,269 | +0.72(+1.35%) |
Jun 17, 2004 | 52.99 | 53.76 | 52.99 | 53.57 | 2,402,882 | +0.42(+0.80%) |
Jun 16, 2004 | 53.33 | 53.45 | 53.01 | 53.14 | 3,804,443 | -0.19(-0.35%) |
Jun 15, 2004 | 53.58 | 53.62 | 53.01 | 53.33 | 3,091,551 | +0.25(+0.47%) |
Jun 14, 2004 | 53.36 | 53.58 | 52.91 | 53.08 | 3,169,032 | -0.67(-1.24%) |
Jun 10, 2004 | 53.26 | 53.78 | 53.26 | 53.75 | 2,655,699 | +0.50(+0.95%) |
Jun 09, 2004 | 53.61 | 53.80 | 53.24 | 53.24 | 2,832,959 | -0.45(-0.84%) |
Jun 08, 2004 | 52.86 | 53.73 | 52.86 | 53.69 | 3,128,607 | +0.59(+1.12%) |
Jun 07, 2004 | 52.90 | 53.30 | 52.77 | 53.10 | 3,919,141 | +0.20(+0.38%) |
Jun 04, 2004 | 53.17 | 53.39 | 52.83 | 52.90 | 2,788,042 | +0.06(+0.11%) |
Jun 03, 2004 | 53.27 | 53.54 | 52.84 | 52.84 | 2,616,236 | -0.52(-0.98%) |
Jun 02, 2004 | 53.27 | 53.52 | 52.86 | 53.37 | 2,939,957 | +0.49(+0.92%) |
Jun 01, 2004 | 52.44 | 53.18 | 52.37 | 52.88 | 3,794,176 | +0.17(+0.32%) |
May 28, 2004 | 52.99 | 53.14 | 52.53 | 52.71 | 2,647,838 | -0.24(-0.46%) |
May 27, 2004 | 52.71 | 53.47 | 52.62 | 52.96 | 4,400,070 | +0.59(+1.13%) |
May 26, 2004 | 52.19 | 52.55 | 52.06 | 52.36 | 2,947,015 | +0.22(+0.43%) |
May 25, 2004 | 51.45 | 52.30 | 50.91 | 52.14 | 4,977,250 | +0.68(+1.32%) |
May 24, 2004 | 51.70 | 52.33 | 51.39 | 51.46 | 3,604,082 | -0.23(-0.45%) |
May 21, 2004 | 51.40 | 52.11 | 51.38 | 51.69 | 3,167,909 | +0.45(+0.88%) |
May 20, 2004 | 51.40 | 51.59 | 51.14 | 51.24 | 3,913,687 | -0.07(-0.13%) |
May 19, 2004 | 51.74 | 52.63 | 51.25 | 51.31 | 4,135,543 | -0.50(-0.97%) |
May 18, 2004 | 51.94 | 52.11 | 51.55 | 51.81 | 4,745,448 | -0.06(-0.12%) |
May 17, 2004 | 51.59 | 52.30 | 51.58 | 51.88 | 4,450,762 | -0.37(-0.70%) |
May 14, 2004 | 52.37 | 52.73 | 51.96 | 52.25 | 4,388,681 | -0.44(-0.83%) |
May 13, 2004 | 52.99 | 53.30 | 52.51 | 52.68 | 4,025,978 | -0.52(-0.98%) |
May 12, 2004 | 52.11 | 53.24 | 52.06 | 53.21 | 4,515,250 | +0.75(+1.43%) |
May 11, 2004 | 52.66 | 53.11 | 52.10 | 52.46 | 4,404,241 | +0.38(+0.73%) |
May 10, 2004 | 52.15 | 52.33 | 51.67 | 52.08 | 4,955,914 | -0.55(-1.05%) |
May 07, 2004 | 52.64 | 53.40 | 52.43 | 52.63 | 3,598,628 | -0.21(-0.40%) |
May 06, 2004 | 53.06 | 53.33 | 52.38 | 52.84 | 4,522,950 | -0.61(-1.14%) |
May 05, 2004 | 53.92 | 54.14 | 53.43 | 53.45 | 3,919,141 | -0.47(-0.87%) |
May 04, 2004 | 53.88 | 54.39 | 53.62 | 53.92 | 4,608,291 | -0.33(-0.61%) |
May 03, 2004 | 53.92 | 54.64 | 53.78 | 54.25 | 3,683,649 | +0.34(+0.64%) |
Apr 30, 2004 | 53.64 | 54.45 | 53.62 | 53.91 | 4,797,904 | +0.22(+0.42%) |
Apr 29, 2004 | 54.06 | 54.55 | 53.57 | 53.69 | 5,079,435 | -0.37(-0.69%) |
Apr 28, 2004 | 54.79 | 54.89 | 53.99 | 54.06 | 4,328,364 | -1.03(-1.88%) |
Apr 27, 2004 | 54.41 | 55.21 | 54.41 | 55.09 | 5,150,981 | +0.39(+0.72%) |
Apr 26, 2004 | 54.55 | 55.02 | 54.55 | 54.70 | 4,666,522 | -0.09(-0.17%) |
Apr 23, 2004 | 53.80 | 55.29 | 53.61 | 54.79 | 8,112,595 | +0.59(+1.09%) |
Apr 22, 2004 | 52.23 | 54.35 | 52.23 | 54.20 | 7,683,320 | +1.87(+3.57%) |
Apr 21, 2004 | 51.86 | 52.60 | 51.68 | 52.33 | 3,506,549 | +0.47(+0.90%) |
Apr 20, 2004 | 52.36 | 52.93 | 51.85 | 51.86 | 4,371,035 | -0.35(-0.67%) |
Apr 19, 2004 | 52.33 | 53.06 | 51.59 | 52.21 | 8,459,095 | +0.02(+0.04%) |
Apr 16, 2004 | 51.93 | 52.26 | 51.48 | 52.20 | 3,584,351 | +0.55(+1.06%) |
Apr 15, 2004 | 51.53 | 51.81 | 51.18 | 51.65 | 3,332,978 | +0.12(+0.23%) |
Apr 14, 2004 | 50.89 | 51.72 | 50.87 | 51.53 | 2,985,997 | +0.17(+0.33%) |
Apr 13, 2004 | 52.06 | 52.15 | 51.31 | 51.36 | 3,846,472 | -0.77(-1.47%) |
Apr 12, 2004 | 51.51 | 52.13 | 51.49 | 52.13 | 2,426,944 | +0.74(+1.44%) |
Apr 08, 2004 | 51.71 | 51.89 | 51.17 | 51.38 | 3,755,034 | -0.20(-0.39%) |
Apr 07, 2004 | 51.50 | 51.73 | 51.29 | 51.58 | 4,736,464 | -0.05(-0.10%) |
Apr 06, 2004 | 51.34 | 51.67 | 51.18 | 51.63 | 2,651,688 | +0.05(+0.10%) |
Apr 05, 2004 | 51.05 | 51.60 | 51.00 | 51.58 | 3,589,003 | +0.60(+1.19%) |
Apr 02, 2004 | 51.12 | 51.21 | 50.62 | 50.98 | 4,634,279 | +0.45(+0.90%) |