Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 67.62 | 68.59 | 67.53 | 67.80 | 852,937 | +0.38(+0.56%) |
Jun 29, 2004 | 66.32 | 67.57 | 66.00 | 67.42 | 806,502 | +0.91(+1.37%) |
Jun 28, 2004 | 67.37 | 67.92 | 66.39 | 66.51 | 372,593 | -0.47(-0.71%) |
Jun 25, 2004 | 66.32 | 67.27 | 66.27 | 66.99 | 1,102,451 | +0.60(+0.90%) |
Jun 24, 2004 | 66.58 | 67.03 | 66.32 | 66.39 | 505,071 | -0.42(-0.63%) |
Jun 23, 2004 | 67.03 | 67.03 | 66.21 | 66.81 | 536,176 | -0.22(-0.33%) |
Jun 22, 2004 | 66.67 | 67.12 | 66.34 | 67.03 | 536,064 | +0.26(+0.39%) |
Jun 21, 2004 | 67.36 | 67.39 | 66.72 | 66.77 | 376,286 | -0.42(-0.63%) |
Jun 18, 2004 | 66.99 | 68.81 | 66.52 | 67.19 | 777,075 | -0.34(-0.50%) |
Jun 17, 2004 | 67.05 | 67.91 | 66.40 | 67.53 | 600,737 | +0.62(+0.92%) |
Jun 16, 2004 | 67.10 | 67.39 | 66.82 | 66.91 | 527,896 | -0.10(-0.15%) |
Jun 15, 2004 | 67.43 | 68.37 | 66.90 | 67.01 | 823,398 | -0.20(-0.29%) |
Jun 14, 2004 | 66.76 | 67.61 | 66.76 | 67.21 | 1,012,156 | +0.36(+0.53%) |
Jun 10, 2004 | 66.69 | 67.34 | 66.40 | 66.85 | 520,735 | +0.11(+0.16%) |
Jun 09, 2004 | 66.85 | 67.33 | 66.44 | 66.74 | 757,607 | -0.24(-0.36%) |
Jun 08, 2004 | 66.85 | 67.07 | 66.71 | 66.99 | 570,303 | +0.04(+0.07%) |
Jun 07, 2004 | 66.70 | 67.48 | 66.63 | 66.94 | 837,608 | +0.26(+0.39%) |
Jun 04, 2004 | 66.40 | 67.14 | 66.35 | 66.68 | 754,138 | +0.59(+0.89%) |
Jun 03, 2004 | 65.56 | 66.27 | 65.30 | 66.09 | 870,392 | +0.54(+0.82%) |
Jun 02, 2004 | 65.06 | 66.11 | 64.72 | 65.56 | 568,736 | +0.43(+0.66%) |
Jun 01, 2004 | 64.91 | 65.19 | 64.44 | 65.13 | 549,491 | -0.12(-0.18%) |
May 28, 2004 | 65.39 | 65.39 | 64.75 | 65.24 | 581,716 | -0.07(-0.11%) |
May 27, 2004 | 64.26 | 65.42 | 64.08 | 65.31 | 1,230,006 | +1.81(+2.86%) |
May 26, 2004 | 62.46 | 64.61 | 62.16 | 63.50 | 1,362,596 | +1.22(+1.95%) |
May 25, 2004 | 62.04 | 62.56 | 61.13 | 62.28 | 1,460,052 | +0.07(+0.11%) |
May 24, 2004 | 62.53 | 63.19 | 61.92 | 62.21 | 483,588 | -0.12(-0.19%) |
May 21, 2004 | 62.47 | 62.72 | 62.12 | 62.33 | 691,703 | -0.01(-0.01%) |
May 20, 2004 | 62.34 | 62.77 | 62.29 | 62.34 | 401,461 | -0.01(-0.01%) |
May 19, 2004 | 62.43 | 63.65 | 62.11 | 62.35 | 1,293,112 | +0.31(+0.50%) |
May 18, 2004 | 62.62 | 62.82 | 61.85 | 62.03 | 853,608 | -0.43(-0.69%) |
May 17, 2004 | 62.70 | 63.18 | 61.99 | 62.46 | 762,306 | -0.72(-1.13%) |
May 14, 2004 | 63.78 | 63.99 | 62.87 | 63.18 | 713,186 | -0.42(-0.66%) |
May 13, 2004 | 63.37 | 64.04 | 62.70 | 63.60 | 773,831 | -0.06(-0.10%) |
May 12, 2004 | 63.80 | 63.89 | 62.03 | 63.66 | 1,454,793 | -0.37(-0.57%) |
May 11, 2004 | 64.57 | 64.58 | 63.88 | 64.03 | 715,983 | +0.11(+0.17%) |
May 10, 2004 | 64.61 | 64.80 | 63.45 | 63.92 | 1,173,166 | -0.91(-1.41%) |
May 07, 2004 | 65.07 | 66.25 | 64.83 | 64.83 | 1,753,204 | -0.24(-0.37%) |
May 06, 2004 | 65.43 | 65.44 | 64.30 | 65.07 | 938,868 | -0.54(-0.82%) |
May 05, 2004 | 65.42 | 66.35 | 65.38 | 65.61 | 1,172,495 | +0.50(+0.77%) |
May 04, 2004 | 66.43 | 66.64 | 64.86 | 65.11 | 1,381,729 | -1.47(-2.21%) |
May 03, 2004 | 66.00 | 66.86 | 65.98 | 66.58 | 945,582 | +0.79(+1.20%) |
Apr 30, 2004 | 65.83 | 66.36 | 65.15 | 65.80 | 829,776 | -0.04(-0.05%) |
Apr 29, 2004 | 65.78 | 66.74 | 65.39 | 65.83 | 974,561 | -0.39(-0.59%) |
Apr 28, 2004 | 66.63 | 66.63 | 65.23 | 66.23 | 1,231,013 | -0.63(-0.94%) |
Apr 27, 2004 | 66.57 | 67.43 | 66.37 | 66.85 | 1,090,367 | +0.32(+0.48%) |
Apr 26, 2004 | 66.42 | 66.94 | 66.38 | 66.53 | 1,155,599 | +0.02(+0.03%) |
Apr 23, 2004 | 65.72 | 66.91 | 65.29 | 66.51 | 1,379,155 | +0.64(+0.98%) |
Apr 22, 2004 | 63.80 | 66.30 | 63.72 | 65.87 | 1,709,007 | +2.10(+3.29%) |
Apr 21, 2004 | 63.51 | 64.06 | 62.96 | 63.77 | 1,093,836 | +0.20(+0.31%) |
Apr 20, 2004 | 62.83 | 64.36 | 62.63 | 63.57 | 1,615,019 | +0.86(+1.37%) |
Apr 19, 2004 | 62.29 | 62.88 | 61.82 | 62.71 | 696,962 | +0.42(+0.67%) |
Apr 16, 2004 | 62.78 | 63.27 | 61.34 | 62.29 | 1,399,519 | -0.28(-0.44%) |
Apr 15, 2004 | 63.54 | 66.15 | 61.02 | 62.57 | 3,179,130 | +0.27(+0.43%) |
Apr 14, 2004 | 61.22 | 62.84 | 61.22 | 62.30 | 3,945,464 | +1.97(+3.26%) |
Apr 13, 2004 | 60.77 | 61.36 | 59.90 | 60.34 | 1,665,370 | +0.65(+1.09%) |
Apr 12, 2004 | 59.39 | 60.72 | 58.94 | 59.68 | 594,583 | +0.29(+0.50%) |
Apr 08, 2004 | 59.43 | 60.55 | 59.17 | 59.39 | 623,898 | +0.71(+1.20%) |
Apr 07, 2004 | 58.53 | 58.91 | 58.36 | 58.68 | 993,359 | -0.07(-0.12%) |
Apr 06, 2004 | 58.85 | 59.03 | 58.20 | 58.75 | 473,182 | -0.50(-0.84%) |
Apr 05, 2004 | 59.43 | 59.75 | 58.68 | 59.25 | 680,738 | +0.27(+0.45%) |
Apr 02, 2004 | 59.43 | 60.33 | 58.62 | 58.99 | 1,413,729 | +1.14(+1.98%) |