Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 67.25 | 68.22 | 67.16 | 67.43 | 857,621 | +0.37(+0.56%) |
Jun 29, 2004 | 65.95 | 67.20 | 65.64 | 67.06 | 810,932 | +0.91(+1.37%) |
Jun 28, 2004 | 67.00 | 67.55 | 66.02 | 66.15 | 374,639 | -0.47(-0.71%) |
Jun 25, 2004 | 65.96 | 66.90 | 65.91 | 66.62 | 1,108,506 | +0.60(+0.90%) |
Jun 24, 2004 | 66.22 | 66.66 | 65.95 | 66.02 | 507,845 | -0.42(-0.63%) |
Jun 23, 2004 | 66.66 | 66.66 | 65.85 | 66.44 | 539,121 | -0.22(-0.33%) |
Jun 22, 2004 | 66.31 | 66.75 | 65.98 | 66.66 | 539,008 | +0.26(+0.39%) |
Jun 21, 2004 | 66.99 | 67.02 | 66.35 | 66.41 | 378,352 | -0.42(-0.63%) |
Jun 18, 2004 | 66.62 | 68.43 | 66.15 | 66.82 | 781,343 | -0.34(-0.50%) |
Jun 17, 2004 | 66.68 | 67.54 | 66.04 | 67.16 | 604,036 | +0.61(+0.92%) |
Jun 16, 2004 | 66.74 | 67.02 | 66.46 | 66.55 | 530,795 | -0.10(-0.15%) |
Jun 15, 2004 | 67.06 | 68.00 | 66.53 | 66.65 | 827,920 | -0.20(-0.29%) |
Jun 14, 2004 | 66.40 | 67.24 | 66.40 | 66.84 | 1,017,715 | +0.36(+0.53%) |
Jun 10, 2004 | 66.33 | 66.98 | 66.04 | 66.49 | 523,595 | +0.11(+0.16%) |
Jun 09, 2004 | 66.49 | 66.97 | 66.08 | 66.38 | 761,767 | -0.24(-0.36%) |
Jun 08, 2004 | 66.49 | 66.70 | 66.34 | 66.62 | 573,435 | +0.04(+0.07%) |
Jun 07, 2004 | 66.34 | 67.11 | 66.26 | 66.58 | 842,208 | +0.26(+0.39%) |
Jun 04, 2004 | 66.04 | 66.77 | 65.99 | 66.32 | 758,279 | +0.59(+0.89%) |
Jun 03, 2004 | 65.21 | 65.91 | 64.94 | 65.73 | 875,172 | +0.53(+0.82%) |
Jun 02, 2004 | 64.70 | 65.75 | 64.36 | 65.20 | 571,860 | +0.43(+0.66%) |
Jun 01, 2004 | 64.56 | 64.83 | 64.09 | 64.77 | 552,509 | -0.12(-0.18%) |
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,910 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.06 | 63.73 | 64.96 | 1,236,761 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.15 | 1,370,079 | +1.21(+1.95%) |
May 25, 2004 | 61.70 | 62.22 | 60.80 | 61.94 | 1,468,070 | +0.07(+0.11%) |
May 24, 2004 | 62.18 | 62.84 | 61.58 | 61.87 | 486,244 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.78 | 61.99 | 695,502 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.42 | 61.95 | 62.00 | 403,665 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.30 | 61.78 | 62.01 | 1,300,213 | +0.31(+0.50%) |
May 18, 2004 | 62.27 | 62.48 | 61.51 | 61.70 | 858,296 | -0.43(-0.69%) |
May 17, 2004 | 62.35 | 62.83 | 61.65 | 62.12 | 766,492 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.83 | 717,103 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.35 | 63.25 | 778,080 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.54 | 61.69 | 63.31 | 1,462,782 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,915 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,609 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,832 | -0.24(-0.37%) |
May 06, 2004 | 65.07 | 65.08 | 63.95 | 64.72 | 944,024 | -0.53(-0.82%) |
May 05, 2004 | 65.06 | 65.99 | 65.02 | 65.25 | 1,178,934 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.27 | 64.50 | 64.75 | 1,389,317 | -1.47(-2.21%) |
May 03, 2004 | 65.64 | 66.50 | 65.62 | 66.22 | 950,775 | +0.78(+1.20%) |
Apr 30, 2004 | 65.47 | 66.00 | 64.80 | 65.44 | 834,332 | -0.04(-0.05%) |
Apr 29, 2004 | 65.42 | 66.37 | 65.04 | 65.47 | 979,913 | -0.39(-0.59%) |
Apr 28, 2004 | 66.26 | 66.26 | 64.88 | 65.86 | 1,237,773 | -0.62(-0.94%) |
Apr 27, 2004 | 66.20 | 67.06 | 66.01 | 66.49 | 1,096,355 | +0.32(+0.48%) |
Apr 26, 2004 | 66.06 | 66.58 | 66.02 | 66.17 | 1,161,945 | +0.02(+0.03%) |
Apr 23, 2004 | 65.36 | 66.55 | 64.93 | 66.15 | 1,386,729 | +0.64(+0.98%) |
Apr 22, 2004 | 63.46 | 65.94 | 63.38 | 65.51 | 1,718,392 | +2.09(+3.29%) |
Apr 21, 2004 | 63.16 | 63.71 | 62.62 | 63.42 | 1,099,843 | +0.20(+0.31%) |
Apr 20, 2004 | 62.49 | 64.01 | 62.29 | 63.22 | 1,623,889 | +0.85(+1.37%) |
Apr 19, 2004 | 61.95 | 62.54 | 61.48 | 62.37 | 700,790 | +0.42(+0.67%) |
Apr 16, 2004 | 62.44 | 62.92 | 61.00 | 61.95 | 1,407,205 | -0.28(-0.44%) |
Apr 15, 2004 | 63.20 | 65.79 | 60.69 | 62.23 | 3,196,588 | +0.27(+0.43%) |
Apr 14, 2004 | 60.89 | 62.50 | 60.89 | 61.96 | 3,967,131 | +1.96(+3.26%) |
Apr 13, 2004 | 60.44 | 61.03 | 59.57 | 60.01 | 1,674,516 | +0.65(+1.09%) |
Apr 12, 2004 | 59.06 | 60.39 | 58.62 | 59.36 | 597,848 | +0.29(+0.50%) |
Apr 08, 2004 | 59.11 | 60.22 | 58.85 | 59.06 | 627,324 | +0.70(+1.20%) |
Apr 07, 2004 | 58.21 | 58.59 | 58.04 | 58.36 | 998,814 | -0.07(-0.12%) |
Apr 06, 2004 | 58.53 | 58.71 | 57.88 | 58.43 | 475,781 | -0.50(-0.84%) |
Apr 05, 2004 | 59.11 | 59.42 | 58.36 | 58.93 | 684,477 | +0.27(+0.45%) |
Apr 02, 2004 | 59.11 | 60.00 | 58.30 | 58.66 | 1,421,493 | +1.14(+1.98%) |