Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.21 | 38.97 | 38.08 | 38.66 | 12,801,441 | +0.34(+0.89%) |
Jun 29, 2004 | 38.09 | 38.61 | 37.81 | 38.32 | 11,329,514 | +0.38(+0.99%) |
Jun 28, 2004 | 38.35 | 38.53 | 37.63 | 37.95 | 11,329,938 | -0.40(-1.05%) |
Jun 25, 2004 | 38.33 | 38.85 | 38.00 | 38.35 | 13,692,671 | -0.28(-0.72%) |
Jun 24, 2004 | 38.55 | 38.93 | 38.44 | 38.63 | 11,421,404 | +0.21(+0.55%) |
Jun 23, 2004 | 37.76 | 38.51 | 37.64 | 38.41 | 13,797,828 | +0.79(+2.11%) |
Jun 22, 2004 | 37.53 | 37.73 | 36.95 | 37.62 | 16,027,173 | +0.20(+0.53%) |
Jun 21, 2004 | 37.97 | 38.08 | 37.42 | 37.42 | 8,567,888 | -0.47(-1.23%) |
Jun 18, 2004 | 38.09 | 38.39 | 37.78 | 37.89 | 13,961,140 | -0.35(-0.91%) |
Jun 17, 2004 | 38.46 | 38.50 | 37.91 | 38.24 | 12,305,294 | -0.30(-0.79%) |
Jun 16, 2004 | 39.13 | 39.15 | 38.48 | 38.54 | 9,902,756 | -0.33(-0.84%) |
Jun 15, 2004 | 39.52 | 39.60 | 38.80 | 38.87 | 11,087,863 | -0.43(-1.08%) |
Jun 14, 2004 | 39.08 | 39.38 | 38.80 | 39.29 | 9,700,769 | +0.06(+0.16%) |
Jun 10, 2004 | 39.40 | 39.46 | 38.93 | 39.23 | 9,708,673 | +0.15(+0.38%) |
Jun 09, 2004 | 39.33 | 39.36 | 38.84 | 39.08 | 8,699,723 | -0.38(-0.97%) |
Jun 08, 2004 | 39.36 | 39.90 | 39.12 | 39.46 | 9,734,363 | -0.05(-0.13%) |
Jun 07, 2004 | 39.61 | 39.67 | 38.80 | 39.51 | 10,834,073 | +0.24(+0.61%) |
Jun 04, 2004 | 39.43 | 39.64 | 39.15 | 39.27 | 8,194,966 | +0.18(+0.47%) |
Jun 03, 2004 | 39.17 | 39.72 | 39.01 | 39.09 | 13,037,728 | +0.01(+0.02%) |
Jun 02, 2004 | 38.67 | 39.33 | 38.19 | 39.08 | 12,511,234 | +0.62(+1.60%) |
Jun 01, 2004 | 38.55 | 38.63 | 37.99 | 38.46 | 10,138,903 | -0.29(-0.75%) |
May 28, 2004 | 39.09 | 39.11 | 38.60 | 38.75 | 7,810,046 | -0.20(-0.51%) |
May 27, 2004 | 38.89 | 39.06 | 38.58 | 38.95 | 15,246,747 | +0.15(+0.38%) |
May 26, 2004 | 38.64 | 38.87 | 38.37 | 38.80 | 11,380,611 | +0.10(+0.26%) |
May 25, 2004 | 37.89 | 38.70 | 37.83 | 38.70 | 13,356,871 | +0.77(+2.02%) |
May 24, 2004 | 38.40 | 38.48 | 37.73 | 37.94 | 12,931,159 | -0.25(-0.65%) |
May 21, 2004 | 38.32 | 38.49 | 37.83 | 38.19 | 13,284,320 | +0.25(+0.65%) |
May 20, 2004 | 38.75 | 38.84 | 37.81 | 37.94 | 21,808,028 | -0.67(-1.74%) |
May 19, 2004 | 39.89 | 40.03 | 38.54 | 38.61 | 15,119,005 | -1.03(-2.59%) |
May 18, 2004 | 40.23 | 40.28 | 39.14 | 39.64 | 12,420,473 | -0.33(-0.83%) |
May 17, 2004 | 39.67 | 40.23 | 39.57 | 39.97 | 9,820,324 | -0.23(-0.56%) |
May 14, 2004 | 40.39 | 40.81 | 39.96 | 40.20 | 10,299,251 | -0.33(-0.80%) |
May 13, 2004 | 40.34 | 40.95 | 40.23 | 40.52 | 9,606,480 | -0.10(-0.24%) |
May 12, 2004 | 40.28 | 40.71 | 39.55 | 40.62 | 16,582,039 | +0.19(+0.47%) |
May 11, 2004 | 40.66 | 40.82 | 40.13 | 40.43 | 10,190,846 | -0.11(-0.26%) |
May 10, 2004 | 40.03 | 41.00 | 39.53 | 40.54 | 15,824,762 | +0.19(+0.47%) |
May 07, 2004 | 40.71 | 41.76 | 40.34 | 40.35 | 10,881,782 | -0.59(-1.44%) |
May 06, 2004 | 41.10 | 41.35 | 40.47 | 40.93 | 9,746,078 | -0.47(-1.15%) |
May 05, 2004 | 40.94 | 41.66 | 40.69 | 41.41 | 12,031,601 | +0.53(+1.30%) |
May 04, 2004 | 41.21 | 41.31 | 40.47 | 40.88 | 13,979,208 | -0.17(-0.41%) |
May 03, 2004 | 40.74 | 41.37 | 40.28 | 41.05 | 13,712,432 | +1.08(+2.71%) |
Apr 30, 2004 | 41.33 | 41.37 | 39.86 | 39.96 | 14,835,291 | -1.21(-2.94%) |
Apr 29, 2004 | 41.61 | 42.08 | 40.84 | 41.18 | 12,283,133 | -0.36(-0.87%) |
Apr 28, 2004 | 42.12 | 42.37 | 41.48 | 41.54 | 13,818,013 | -0.92(-2.17%) |
Apr 27, 2004 | 42.05 | 42.50 | 41.62 | 42.46 | 14,444,160 | +0.62(+1.47%) |
Apr 26, 2004 | 41.84 | 42.22 | 41.47 | 41.84 | 12,982,961 | +0.53(+1.29%) |
Apr 23, 2004 | 41.62 | 41.78 | 41.13 | 41.31 | 21,763,424 | +0.83(+2.05%) |
Apr 22, 2004 | 40.52 | 40.90 | 39.89 | 40.48 | 26,073,480 | +0.09(+0.23%) |
Apr 21, 2004 | 41.78 | 41.88 | 40.24 | 40.39 | 31,054,854 | -1.11(-2.66%) |
Apr 20, 2004 | 42.86 | 42.86 | 41.46 | 41.49 | 13,209,509 | -1.32(-3.08%) |
Apr 19, 2004 | 42.61 | 42.92 | 42.48 | 42.81 | 10,111,237 | +0.21(+0.48%) |
Apr 16, 2004 | 42.52 | 43.07 | 42.51 | 42.61 | 12,786,479 | -0.16(-0.36%) |
Apr 15, 2004 | 42.22 | 42.97 | 41.86 | 42.76 | 16,720,367 | +0.92(+2.20%) |
Apr 14, 2004 | 41.49 | 42.19 | 41.36 | 41.84 | 13,285,167 | +0.33(+0.79%) |
Apr 13, 2004 | 41.81 | 42.09 | 41.47 | 41.52 | 12,523,655 | -0.18(-0.42%) |
Apr 12, 2004 | 41.44 | 41.78 | 41.32 | 41.69 | 6,753,105 | +0.39(+0.94%) |
Apr 08, 2004 | 41.52 | 41.67 | 41.09 | 41.30 | 9,431,734 | +0.21(+0.50%) |
Apr 07, 2004 | 41.71 | 41.76 | 41.09 | 41.10 | 13,231,811 | -0.52(-1.26%) |
Apr 06, 2004 | 42.10 | 42.23 | 41.60 | 41.62 | 11,410,959 | -0.67(-1.57%) |
Apr 05, 2004 | 42.15 | 42.39 | 41.95 | 42.29 | 10,194,799 | +0.13(+0.30%) |
Apr 02, 2004 | 42.23 | 42.27 | 41.51 | 42.16 | 13,103,787 | +0.62(+1.48%) |