Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 45.48 | 46.00 | 45.33 | 45.74 | 2,215,500 | +0.48(+1.05%) |
Jun 29, 2004 | 44.57 | 45.33 | 44.50 | 45.27 | 1,614,600 | +0.70(+1.56%) |
Jun 28, 2004 | 44.73 | 45.15 | 44.46 | 44.57 | 1,483,000 | -0.05(-0.12%) |
Jun 25, 2004 | 44.88 | 45.20 | 44.41 | 44.62 | 1,884,500 | -0.38(-0.83%) |
Jun 24, 2004 | 44.81 | 45.03 | 44.58 | 45.00 | 1,909,300 | +0.20(+0.44%) |
Jun 23, 2004 | 43.55 | 44.85 | 43.53 | 44.80 | 1,757,300 | +0.89(+2.03%) |
Jun 22, 2004 | 44.10 | 44.23 | 43.52 | 43.91 | 2,348,900 | -0.44(-0.98%) |
Jun 21, 2004 | 44.86 | 45.00 | 44.25 | 44.35 | 1,718,000 | -0.62(-1.39%) |
Jun 18, 2004 | 44.55 | 44.98 | 44.50 | 44.98 | 2,501,100 | +0.43(+0.95%) |
Jun 17, 2004 | 44.37 | 44.55 | 44.02 | 44.55 | 1,478,500 | +0.15(+0.34%) |
Jun 16, 2004 | 44.64 | 44.75 | 44.13 | 44.40 | 1,810,300 | -0.24(-0.54%) |
Jun 15, 2004 | 44.25 | 44.85 | 44.21 | 44.64 | 2,472,600 | +0.59(+1.34%) |
Jun 14, 2004 | 44.02 | 44.06 | 43.85 | 44.05 | 1,860,400 | -0.08(-0.18%) |
Jun 10, 2004 | 44.00 | 44.19 | 43.97 | 44.13 | 1,685,200 | +0.21(+0.47%) |
Jun 09, 2004 | 44.00 | 44.08 | 43.70 | 43.92 | 1,601,600 | -0.08(-0.17%) |
Jun 08, 2004 | 43.53 | 44.00 | 43.50 | 44.00 | 1,900,500 | +0.47(+1.07%) |
Jun 07, 2004 | 43.08 | 43.58 | 42.99 | 43.53 | 1,294,800 | +0.66(+1.54%) |
Jun 04, 2004 | 42.67 | 43.08 | 42.62 | 42.88 | 1,328,400 | +0.26(+0.61%) |
Jun 03, 2004 | 42.52 | 42.73 | 42.38 | 42.62 | 1,569,300 | -0.07(-0.18%) |
Jun 02, 2004 | 42.47 | 42.84 | 42.25 | 42.69 | 1,466,500 | +0.36(+0.85%) |
Jun 01, 2004 | 42.14 | 42.55 | 41.99 | 42.33 | 1,722,500 | +0.02(+0.06%) |
May 28, 2004 | 42.05 | 42.38 | 42.02 | 42.30 | 1,616,900 | +0.26(+0.62%) |
May 27, 2004 | 41.52 | 42.21 | 41.45 | 42.05 | 2,717,800 | +0.63(+1.52%) |
May 26, 2004 | 42.00 | 42.00 | 41.41 | 41.41 | 3,296,000 | -0.58(-1.38%) |
May 25, 2004 | 41.35 | 42.12 | 41.22 | 41.99 | 2,296,600 | +0.63(+1.54%) |
May 24, 2004 | 40.92 | 41.47 | 40.66 | 41.36 | 2,160,000 | +0.58(+1.42%) |
May 21, 2004 | 40.80 | 40.92 | 40.34 | 40.78 | 2,448,100 | +0.03(+0.07%) |
May 20, 2004 | 41.02 | 41.11 | 40.44 | 40.75 | 1,666,700 | -0.23(-0.55%) |
May 19, 2004 | 41.15 | 41.67 | 40.94 | 40.98 | 2,079,100 | -0.15(-0.36%) |
May 18, 2004 | 41.05 | 41.16 | 40.85 | 41.12 | 2,293,700 | -0.05(-0.11%) |
May 17, 2004 | 41.25 | 41.40 | 40.75 | 41.17 | 2,376,800 | -0.45(-1.09%) |
May 14, 2004 | 41.75 | 41.92 | 41.41 | 41.62 | 2,667,600 | -0.10(-0.25%) |
May 13, 2004 | 42.00 | 42.10 | 41.50 | 41.73 | 2,877,600 | -0.52(-1.22%) |
May 12, 2004 | 41.48 | 42.45 | 41.16 | 42.24 | 3,063,600 | +0.67(+1.61%) |
May 11, 2004 | 41.58 | 41.63 | 41.33 | 41.58 | 2,259,600 | -0.06(-0.14%) |
May 10, 2004 | 42.08 | 42.20 | 41.41 | 41.63 | 2,696,600 | -0.96(-2.24%) |
May 07, 2004 | 42.75 | 43.17 | 42.50 | 42.59 | 2,108,400 | -0.26(-0.61%) |
May 06, 2004 | 42.88 | 43.27 | 42.77 | 42.85 | 1,781,800 | -0.21(-0.49%) |
May 05, 2004 | 42.95 | 43.19 | 42.73 | 43.06 | 2,277,800 | -0.12(-0.28%) |
May 04, 2004 | 43.30 | 43.48 | 43.02 | 43.18 | 2,625,900 | -0.30(-0.68%) |
May 03, 2004 | 43.27 | 43.50 | 43.13 | 43.48 | 2,293,900 | +0.34(+0.80%) |
Apr 30, 2004 | 43.54 | 43.75 | 43.09 | 43.13 | 2,285,800 | -0.36(-0.83%) |
Apr 29, 2004 | 44.42 | 44.66 | 43.15 | 43.49 | 2,475,400 | -1.04(-2.35%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.42 | 44.53 | 2,116,300 | -0.44(-0.97%) |
Apr 27, 2004 | 44.75 | 45.03 | 44.65 | 44.97 | 2,305,300 | +0.22(+0.49%) |
Apr 26, 2004 | 44.60 | 44.87 | 44.42 | 44.75 | 2,159,600 | +0.28(+0.64%) |
Apr 23, 2004 | 44.02 | 44.50 | 43.40 | 44.47 | 2,388,700 | +0.62(+1.40%) |
Apr 22, 2004 | 42.63 | 44.17 | 42.60 | 43.85 | 3,468,200 | +1.34(+3.15%) |
Apr 21, 2004 | 42.62 | 43.02 | 42.10 | 42.51 | 5,523,500 | -1.23(-2.81%) |
Apr 20, 2004 | 44.08 | 44.43 | 43.52 | 43.74 | 1,455,500 | -0.36(-0.82%) |
Apr 19, 2004 | 44.22 | 44.30 | 43.73 | 44.10 | 1,080,300 | -0.26(-0.59%) |
Apr 16, 2004 | 44.05 | 44.38 | 43.88 | 44.36 | 1,579,000 | +0.29(+0.66%) |
Apr 15, 2004 | 44.21 | 44.23 | 43.52 | 44.07 | 1,582,600 | -0.02(-0.03%) |
Apr 14, 2004 | 43.77 | 44.33 | 43.73 | 44.09 | 1,770,900 | +0.05(+0.10%) |
Apr 13, 2004 | 44.80 | 44.86 | 44.00 | 44.04 | 2,044,000 | -0.55(-1.24%) |
Apr 12, 2004 | 44.98 | 45.03 | 44.58 | 44.59 | 2,101,600 | -0.30(-0.68%) |
Apr 08, 2004 | 45.49 | 45.66 | 44.59 | 44.90 | 2,177,700 | -0.20(-0.43%) |
Apr 07, 2004 | 44.75 | 45.35 | 44.52 | 45.09 | 3,701,600 | +0.22(+0.49%) |
Apr 06, 2004 | 44.50 | 44.95 | 44.15 | 44.88 | 1,649,000 | +0.26(+0.58%) |
Apr 05, 2004 | 44.10 | 44.77 | 44.05 | 44.62 | 1,931,200 | +0.75(+1.70%) |
Apr 02, 2004 | 43.55 | 44.09 | 43.55 | 43.87 | 2,077,000 | +0.58(+1.34%) |