Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.46 | 36.51 | 36.16 | 36.43 | 9,360,271 | -0.03(-0.07%) |
Jun 29, 2004 | 35.95 | 36.63 | 35.95 | 36.46 | 9,476,311 | +0.50(+1.40%) |
Jun 28, 2004 | 35.81 | 36.07 | 35.77 | 35.95 | 10,075,470 | +0.31(+0.86%) |
Jun 25, 2004 | 36.24 | 36.31 | 35.65 | 35.65 | 12,127,502 | -0.78(-2.14%) |
Jun 24, 2004 | 36.36 | 36.66 | 36.33 | 36.43 | 6,796,531 | +0.03(+0.09%) |
Jun 23, 2004 | 36.30 | 36.50 | 36.07 | 36.39 | 9,477,840 | +0.18(+0.49%) |
Jun 22, 2004 | 36.19 | 36.30 | 35.98 | 36.22 | 8,004,634 | +0.06(+0.16%) |
Jun 21, 2004 | 35.95 | 36.43 | 35.95 | 36.16 | 6,901,870 | +0.02(+0.05%) |
Jun 18, 2004 | 36.30 | 36.35 | 35.99 | 36.14 | 12,945,440 | -0.20(-0.54%) |
Jun 17, 2004 | 36.26 | 36.47 | 36.12 | 36.33 | 7,262,833 | -0.22(-0.59%) |
Jun 16, 2004 | 36.64 | 36.75 | 36.54 | 36.55 | 6,836,893 | -0.22(-0.59%) |
Jun 15, 2004 | 37.12 | 37.18 | 36.58 | 36.77 | 12,708,467 | -0.52(-1.40%) |
Jun 14, 2004 | 37.15 | 37.41 | 37.15 | 37.29 | 6,508,342 | -0.04(-0.11%) |
Jun 10, 2004 | 37.12 | 37.43 | 37.09 | 37.33 | 6,733,390 | +0.20(+0.55%) |
Jun 09, 2004 | 37.26 | 37.26 | 37.01 | 37.13 | 5,949,392 | -0.14(-0.37%) |
Jun 08, 2004 | 37.10 | 37.47 | 37.05 | 37.26 | 11,465,812 | +0.16(+0.44%) |
Jun 07, 2004 | 36.98 | 37.10 | 36.74 | 37.10 | 7,528,242 | +0.22(+0.60%) |
Jun 04, 2004 | 37.01 | 37.15 | 36.81 | 36.88 | 7,940,269 | -0.14(-0.37%) |
Jun 03, 2004 | 36.63 | 37.24 | 36.61 | 37.01 | 13,530,380 | +0.26(+0.69%) |
Jun 02, 2004 | 36.51 | 36.99 | 36.47 | 36.76 | 12,089,892 | +0.28(+0.77%) |
Jun 01, 2004 | 36.12 | 36.55 | 36.07 | 36.48 | 7,895,474 | +0.04(+0.11%) |
May 28, 2004 | 36.37 | 36.52 | 35.92 | 36.44 | 8,417,120 | -0.05(-0.14%) |
May 27, 2004 | 36.40 | 36.55 | 36.35 | 36.49 | 8,642,320 | +0.20(+0.56%) |
May 26, 2004 | 36.11 | 36.58 | 36.09 | 36.29 | 13,871,774 | +0.08(+0.22%) |
May 25, 2004 | 35.42 | 36.43 | 35.40 | 36.21 | 12,457,582 | +0.69(+1.93%) |
May 24, 2004 | 35.97 | 36.03 | 35.47 | 35.52 | 9,544,193 | -0.41(-1.15%) |
May 21, 2004 | 35.77 | 36.00 | 35.69 | 35.94 | 10,099,320 | +0.24(+0.66%) |
May 20, 2004 | 35.48 | 35.84 | 35.46 | 35.70 | 6,972,044 | +0.20(+0.55%) |
May 19, 2004 | 35.84 | 35.87 | 35.50 | 35.50 | 8,788,938 | -0.23(-0.64%) |
May 18, 2004 | 35.89 | 35.90 | 35.67 | 35.73 | 8,197,117 | -0.05(-0.13%) |
May 17, 2004 | 35.44 | 36.04 | 35.41 | 35.78 | 9,524,470 | +0.12(+0.33%) |
May 14, 2004 | 35.67 | 35.96 | 35.37 | 35.66 | 8,245,123 | -0.27(-0.75%) |
May 13, 2004 | 36.13 | 36.14 | 35.69 | 35.93 | 10,119,807 | -0.20(-0.56%) |
May 12, 2004 | 35.97 | 36.15 | 35.65 | 36.13 | 8,864,616 | +0.07(+0.18%) |
May 11, 2004 | 36.56 | 36.88 | 35.92 | 36.07 | 12,604,811 | -0.20(-0.56%) |
May 10, 2004 | 35.82 | 36.60 | 35.82 | 36.27 | 17,547,298 | +0.10(+0.27%) |
May 07, 2004 | 35.99 | 36.62 | 35.95 | 36.17 | 16,887,750 | +0.30(+0.84%) |
May 06, 2004 | 35.35 | 36.00 | 35.33 | 35.87 | 13,259,773 | +0.50(+1.41%) |
May 05, 2004 | 35.65 | 35.80 | 35.33 | 35.37 | 9,783,459 | -0.47(-1.31%) |
May 04, 2004 | 35.83 | 35.98 | 35.60 | 35.84 | 9,990,925 | -0.09(-0.24%) |
May 03, 2004 | 35.46 | 35.97 | 35.41 | 35.93 | 11,274,247 | +0.59(+1.67%) |
Apr 30, 2004 | 35.34 | 35.68 | 35.24 | 35.34 | 11,251,008 | -0.05(-0.13%) |
Apr 29, 2004 | 35.42 | 35.49 | 35.11 | 35.39 | 9,598,314 | -0.06(-0.17%) |
Apr 28, 2004 | 35.48 | 35.63 | 35.26 | 35.44 | 10,007,742 | -0.11(-0.31%) |
Apr 27, 2004 | 35.26 | 35.75 | 35.25 | 35.56 | 13,026,011 | +0.30(+0.85%) |
Apr 26, 2004 | 35.12 | 35.31 | 35.04 | 35.26 | 9,037,835 | +0.14(+0.41%) |
Apr 23, 2004 | 35.02 | 35.23 | 34.90 | 35.11 | 9,061,074 | +0.03(+0.07%) |
Apr 22, 2004 | 34.95 | 35.31 | 34.80 | 35.09 | 10,920,928 | -0.03(-0.07%) |
Apr 21, 2004 | 34.70 | 35.29 | 34.68 | 35.11 | 11,735,809 | +0.36(+1.04%) |
Apr 20, 2004 | 35.13 | 35.18 | 34.69 | 34.75 | 11,579,712 | -0.52(-1.47%) |
Apr 19, 2004 | 35.17 | 35.36 | 34.92 | 35.27 | 11,641,937 | -0.14(-0.39%) |
Apr 16, 2004 | 35.76 | 35.77 | 35.19 | 35.41 | 17,387,226 | -0.26(-0.72%) |
Apr 15, 2004 | 34.65 | 35.82 | 34.58 | 35.66 | 29,578,482 | +1.26(+3.65%) |
Apr 14, 2004 | 33.57 | 34.40 | 33.53 | 34.40 | 14,148,497 | +0.79(+2.35%) |
Apr 13, 2004 | 33.97 | 34.08 | 33.58 | 33.61 | 16,470,830 | +0.12(+0.37%) |
Apr 12, 2004 | 33.27 | 33.52 | 33.23 | 33.49 | 8,173,267 | +0.22(+0.65%) |
Apr 08, 2004 | 33.85 | 33.88 | 33.05 | 33.27 | 12,264,793 | -0.33(-0.99%) |
Apr 07, 2004 | 33.67 | 33.84 | 33.55 | 33.61 | 9,511,781 | -0.07(-0.19%) |
Apr 06, 2004 | 33.42 | 33.69 | 33.40 | 33.67 | 7,709,259 | -0.03(-0.08%) |
Apr 05, 2004 | 33.48 | 33.70 | 33.23 | 33.70 | 10,888,516 | +0.22(+0.66%) |
Apr 02, 2004 | 32.64 | 33.52 | 32.64 | 33.48 | 11,330,967 | +0.43(+1.31%) |