Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 71.08 | 71.60 | 71.07 | 71.58 | 315,544 | +0.63(+0.89%) |
Jun 29, 2004 | 70.65 | 70.95 | 70.59 | 70.94 | 66,355 | +0.27(+0.38%) |
Jun 28, 2004 | 70.94 | 70.99 | 70.64 | 70.68 | 149,086 | -0.49(-0.69%) |
Jun 25, 2004 | 71.07 | 71.20 | 71.06 | 71.17 | 96,970 | -0.04(-0.06%) |
Jun 24, 2004 | 71.37 | 71.39 | 71.18 | 71.21 | 67,209 | +0.07(+0.10%) |
Jun 23, 2004 | 71.04 | 71.17 | 71.03 | 71.14 | 86,575 | +0.03(+0.04%) |
Jun 22, 2004 | 71.11 | 71.14 | 71.00 | 71.11 | 142,393 | -0.13(-0.18%) |
Jun 21, 2004 | 71.29 | 71.31 | 71.17 | 71.24 | 93,410 | +0.10(+0.14%) |
Jun 18, 2004 | 71.18 | 71.27 | 71.14 | 71.14 | 169,021 | +0.11(+0.15%) |
Jun 17, 2004 | 70.85 | 71.09 | 70.82 | 71.04 | 162,613 | +0.13(+0.19%) |
Jun 16, 2004 | 70.80 | 70.94 | 70.68 | 70.90 | 195,506 | -0.05(-0.07%) |
Jun 15, 2004 | 70.77 | 71.06 | 70.75 | 70.95 | 106,368 | +0.60(+0.86%) |
Jun 14, 2004 | 70.47 | 70.50 | 70.30 | 70.35 | 138,122 | -0.31(-0.44%) |
Jun 10, 2004 | 70.61 | 70.72 | 70.52 | 70.66 | 164,607 | +0.08(+0.11%) |
Jun 09, 2004 | 70.61 | 70.64 | 70.39 | 70.58 | 127,442 | -0.20(-0.29%) |
Jun 08, 2004 | 70.94 | 70.94 | 70.76 | 70.78 | 134,847 | -0.32(-0.44%) |
Jun 07, 2004 | 71.00 | 71.11 | 70.83 | 71.10 | 131,429 | +0.06(+0.09%) |
Jun 04, 2004 | 71.28 | 71.28 | 70.99 | 71.04 | 93,979 | -0.17(-0.24%) |
Jun 03, 2004 | 71.16 | 71.27 | 71.09 | 71.20 | 154,639 | -0.18(-0.26%) |
Jun 02, 2004 | 71.58 | 71.61 | 71.31 | 71.39 | 80,310 | -0.37(-0.51%) |
Jun 01, 2004 | 71.46 | 71.82 | 71.30 | 71.75 | 100,957 | -0.41(-0.56%) |
May 28, 2004 | 72.02 | 72.19 | 71.84 | 72.16 | 268,982 | -0.07(-0.10%) |
May 27, 2004 | 72.06 | 72.24 | 71.89 | 72.23 | 145,811 | +0.22(+0.31%) |
May 26, 2004 | 71.84 | 72.00 | 71.82 | 72.00 | 127,442 | +0.27(+0.38%) |
May 25, 2004 | 71.88 | 72.06 | 71.70 | 71.73 | 100,672 | -0.08(-0.11%) |
May 24, 2004 | 71.58 | 71.89 | 71.46 | 71.81 | 84,439 | +0.26(+0.36%) |
May 21, 2004 | 72.10 | 72.16 | 71.46 | 71.55 | 139,118 | -0.39(-0.55%) |
May 20, 2004 | 71.70 | 71.96 | 71.68 | 71.94 | 112,491 | +0.34(+0.48%) |
May 19, 2004 | 71.39 | 71.70 | 71.34 | 71.60 | 166,600 | +0.13(+0.19%) |
May 18, 2004 | 71.39 | 71.52 | 71.37 | 71.46 | 169,306 | +0.12(+0.17%) |
May 17, 2004 | 71.11 | 71.34 | 71.06 | 71.34 | 198,639 | +0.53(+0.75%) |
May 14, 2004 | 70.54 | 70.86 | 70.54 | 70.81 | 134,419 | +0.18(+0.25%) |
May 13, 2004 | 70.51 | 70.73 | 70.51 | 70.64 | 117,902 | +0.15(+0.22%) |
May 12, 2004 | 70.54 | 70.72 | 70.48 | 70.48 | 169,733 | +0.10(+0.14%) |
May 11, 2004 | 70.05 | 70.38 | 70.03 | 70.38 | 231,105 | +0.31(+0.44%) |
May 10, 2004 | 70.12 | 70.18 | 70.02 | 70.07 | 192,231 | -0.05(-0.07%) |
May 07, 2004 | 69.95 | 70.12 | 69.90 | 70.12 | 194,794 | -0.39(-0.55%) |
May 06, 2004 | 70.70 | 70.71 | 70.47 | 70.51 | 109,785 | -0.25(-0.36%) |
May 05, 2004 | 70.91 | 70.93 | 70.74 | 70.76 | 133,423 | -0.03(-0.04%) |
May 04, 2004 | 70.99 | 71.14 | 70.73 | 70.79 | 109,785 | -0.06(-0.08%) |
May 03, 2004 | 70.71 | 70.93 | 70.71 | 70.85 | 94,834 | -0.27(-0.38%) |
Apr 30, 2004 | 71.04 | 71.18 | 70.95 | 71.11 | 135,416 | +0.25(+0.36%) |
Apr 29, 2004 | 71.19 | 71.45 | 70.79 | 70.86 | 123,170 | -0.38(-0.53%) |
Apr 28, 2004 | 71.79 | 71.79 | 71.24 | 71.24 | 117,332 | -0.61(-0.85%) |
Apr 27, 2004 | 71.94 | 71.95 | 71.71 | 71.85 | 96,543 | +0.25(+0.35%) |
Apr 26, 2004 | 71.28 | 71.65 | 71.28 | 71.60 | 123,170 | +0.34(+0.48%) |
Apr 23, 2004 | 71.82 | 71.82 | 71.18 | 71.25 | 284,218 | -0.73(-1.01%) |
Apr 22, 2004 | 72.19 | 72.25 | 71.98 | 71.98 | 94,691 | -0.09(-0.13%) |
Apr 21, 2004 | 72.01 | 72.16 | 71.79 | 72.07 | 143,960 | +0.00(+0.00%) |
Apr 20, 2004 | 72.47 | 72.55 | 72.05 | 72.07 | 109,500 | -0.56(-0.77%) |
Apr 19, 2004 | 72.69 | 72.76 | 72.58 | 72.64 | 276,813 | +0.00(+0.00%) |
Apr 16, 2004 | 72.52 | 72.69 | 72.52 | 72.64 | 164,180 | +0.44(+0.61%) |
Apr 15, 2004 | 72.33 | 72.38 | 72.16 | 72.19 | 84,012 | -0.16(-0.22%) |
Apr 14, 2004 | 72.40 | 72.42 | 72.26 | 72.36 | 186,535 | -0.19(-0.26%) |
Apr 13, 2004 | 72.51 | 72.64 | 72.50 | 72.55 | 145,099 | -0.38(-0.52%) |
Apr 12, 2004 | 72.83 | 72.99 | 72.81 | 72.92 | 110,782 | +0.00(+0.00%) |
Apr 08, 2004 | 72.84 | 73.00 | 72.81 | 72.92 | 143,675 | +0.06(+0.08%) |
Apr 07, 2004 | 73.18 | 73.26 | 72.83 | 72.87 | 248,050 | -0.44(-0.59%) |
Apr 06, 2004 | 73.28 | 73.35 | 73.21 | 73.30 | 134,704 | +0.11(+0.15%) |
Apr 05, 2004 | 73.35 | 73.35 | 73.14 | 73.19 | 222,561 | -0.41(-0.55%) |
Apr 02, 2004 | 73.82 | 73.84 | 73.54 | 73.60 | 242,923 | -1.09(-1.46%) |