Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 58.32 | 58.48 | 57.64 | 58.22 | 787,209 | -0.03(-0.06%) |
Jun 29, 2004 | 58.84 | 58.85 | 58.25 | 58.25 | 465,128 | -0.59(-1.00%) |
Jun 28, 2004 | 59.16 | 59.60 | 58.80 | 58.84 | 439,337 | +0.02(+0.03%) |
Jun 25, 2004 | 59.29 | 59.49 | 58.81 | 58.82 | 748,523 | -0.39(-0.65%) |
Jun 24, 2004 | 59.40 | 59.71 | 59.14 | 59.21 | 310,235 | -0.19(-0.33%) |
Jun 23, 2004 | 59.32 | 59.49 | 58.82 | 59.40 | 434,389 | +0.11(+0.18%) |
Jun 22, 2004 | 59.03 | 59.55 | 58.09 | 59.30 | 299,889 | +0.14(+0.24%) |
Jun 21, 2004 | 59.28 | 59.68 | 59.09 | 59.16 | 266,451 | -0.03(-0.06%) |
Jun 18, 2004 | 59.22 | 59.60 | 59.08 | 59.19 | 480,722 | -0.17(-0.29%) |
Jun 17, 2004 | 59.44 | 59.57 | 59.04 | 59.36 | 394,204 | -0.13(-0.21%) |
Jun 16, 2004 | 59.13 | 59.76 | 59.09 | 59.49 | 585,833 | +0.37(+0.62%) |
Jun 15, 2004 | 60.09 | 60.32 | 59.06 | 59.12 | 1,225,947 | -0.83(-1.38%) |
Jun 14, 2004 | 60.96 | 61.07 | 59.89 | 59.95 | 542,050 | -1.44(-2.35%) |
Jun 10, 2004 | 61.44 | 61.47 | 61.17 | 61.39 | 383,558 | +0.12(+0.20%) |
Jun 09, 2004 | 61.70 | 61.78 | 61.21 | 61.27 | 445,035 | -0.43(-0.70%) |
Jun 08, 2004 | 61.82 | 61.82 | 61.27 | 61.70 | 324,780 | +0.21(+0.34%) |
Jun 07, 2004 | 61.14 | 61.52 | 60.98 | 61.50 | 268,850 | +0.36(+0.59%) |
Jun 04, 2004 | 60.82 | 61.42 | 60.56 | 61.14 | 442,786 | +0.71(+1.18%) |
Jun 03, 2004 | 60.69 | 60.80 | 60.16 | 60.42 | 351,770 | -0.19(-0.32%) |
Jun 02, 2004 | 60.56 | 60.73 | 60.02 | 60.62 | 426,892 | +0.22(+0.36%) |
Jun 01, 2004 | 60.20 | 60.42 | 59.60 | 60.40 | 463,329 | -0.01(-0.01%) |
May 28, 2004 | 60.25 | 60.55 | 59.70 | 60.40 | 392,255 | +0.06(+0.10%) |
May 27, 2004 | 60.86 | 60.86 | 59.89 | 60.34 | 644,312 | +0.07(+0.11%) |
May 26, 2004 | 58.93 | 60.48 | 58.76 | 60.28 | 728,881 | +1.32(+2.24%) |
May 25, 2004 | 58.00 | 58.99 | 57.61 | 58.96 | 278,747 | +0.98(+1.69%) |
May 24, 2004 | 58.13 | 58.13 | 57.63 | 57.97 | 366,314 | +0.17(+0.30%) |
May 21, 2004 | 58.02 | 58.36 | 57.73 | 57.80 | 486,570 | +0.15(+0.27%) |
May 20, 2004 | 57.26 | 57.79 | 57.03 | 57.65 | 270,650 | +0.39(+0.69%) |
May 19, 2004 | 57.69 | 58.37 | 57.21 | 57.25 | 399,002 | -0.03(-0.06%) |
May 18, 2004 | 56.89 | 57.39 | 56.86 | 57.29 | 250,707 | +0.59(+1.04%) |
May 17, 2004 | 56.89 | 57.11 | 56.24 | 56.70 | 312,784 | -0.51(-0.90%) |
May 14, 2004 | 56.97 | 57.45 | 56.47 | 57.21 | 476,374 | +0.17(+0.29%) |
May 13, 2004 | 56.59 | 57.63 | 56.47 | 57.05 | 385,807 | +0.45(+0.80%) |
May 12, 2004 | 56.39 | 56.68 | 55.69 | 56.59 | 578,936 | +0.05(+0.09%) |
May 11, 2004 | 56.82 | 56.82 | 56.23 | 56.54 | 434,089 | +0.25(+0.44%) |
May 10, 2004 | 57.11 | 57.21 | 55.98 | 56.29 | 586,433 | -0.81(-1.42%) |
May 07, 2004 | 58.29 | 58.45 | 57.02 | 57.11 | 789,758 | -1.44(-2.46%) |
May 06, 2004 | 59.01 | 59.01 | 58.29 | 58.55 | 763,368 | -0.46(-0.78%) |
May 05, 2004 | 58.09 | 59.08 | 58.09 | 59.01 | 1,107,941 | +1.33(+2.31%) |
May 04, 2004 | 56.95 | 58.17 | 56.95 | 57.67 | 567,240 | +0.29(+0.51%) |
May 03, 2004 | 56.75 | 57.39 | 56.40 | 57.38 | 650,609 | +0.69(+1.22%) |
Apr 30, 2004 | 56.43 | 56.90 | 56.25 | 56.69 | 851,085 | +0.37(+0.65%) |
Apr 29, 2004 | 56.22 | 56.95 | 55.96 | 56.32 | 717,785 | +0.21(+0.37%) |
Apr 28, 2004 | 57.04 | 57.12 | 56.03 | 56.11 | 516,709 | -0.79(-1.39%) |
Apr 27, 2004 | 56.65 | 57.31 | 56.41 | 56.91 | 506,962 | +0.37(+0.65%) |
Apr 26, 2004 | 56.42 | 56.86 | 56.42 | 56.54 | 396,753 | +0.12(+0.21%) |
Apr 23, 2004 | 56.89 | 56.89 | 56.02 | 56.42 | 666,354 | -0.60(-1.05%) |
Apr 22, 2004 | 55.58 | 57.49 | 55.58 | 57.02 | 929,656 | +1.42(+2.55%) |
Apr 21, 2004 | 55.93 | 55.94 | 55.29 | 55.60 | 1,456,862 | -0.33(-0.58%) |
Apr 20, 2004 | 57.55 | 57.55 | 55.85 | 55.93 | 924,109 | -1.62(-2.82%) |
Apr 19, 2004 | 58.49 | 58.53 | 57.47 | 57.55 | 395,104 | -0.94(-1.61%) |
Apr 16, 2004 | 58.39 | 58.57 | 57.81 | 58.49 | 781,511 | +0.88(+1.53%) |
Apr 15, 2004 | 60.02 | 60.02 | 56.92 | 57.61 | 964,144 | +0.58(+1.02%) |
Apr 14, 2004 | 57.48 | 57.72 | 56.55 | 57.03 | 632,916 | -0.45(-0.79%) |
Apr 13, 2004 | 58.69 | 58.69 | 57.48 | 57.48 | 549,097 | -1.21(-2.06%) |
Apr 12, 2004 | 59.12 | 59.40 | 58.61 | 58.69 | 390,755 | -0.33(-0.55%) |
Apr 08, 2004 | 59.20 | 59.31 | 58.70 | 59.02 | 395,703 | -0.19(-0.32%) |
Apr 07, 2004 | 59.29 | 59.46 | 58.80 | 59.20 | 459,430 | -0.25(-0.43%) |
Apr 06, 2004 | 58.96 | 59.67 | 58.92 | 59.46 | 506,213 | +0.19(+0.33%) |
Apr 05, 2004 | 59.64 | 59.64 | 58.24 | 59.26 | 847,937 | -0.21(-0.36%) |
Apr 02, 2004 | 60.36 | 60.36 | 59.35 | 59.48 | 590,632 | -0.58(-0.97%) |