Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.62 | 39.12 | 38.62 | 39.02 | 8,057,274 | +0.30(+0.76%) |
Jun 29, 2004 | 38.69 | 39.01 | 38.46 | 38.73 | 4,410,330 | +0.04(+0.10%) |
Jun 28, 2004 | 39.18 | 39.18 | 38.61 | 38.69 | 5,365,475 | -0.09(-0.23%) |
Jun 25, 2004 | 39.32 | 39.58 | 38.67 | 38.78 | 4,938,547 | -0.27(-0.70%) |
Jun 24, 2004 | 38.86 | 39.46 | 38.76 | 39.05 | 6,158,477 | +0.23(+0.59%) |
Jun 23, 2004 | 38.57 | 38.82 | 38.02 | 38.82 | 5,563,320 | +0.26(+0.67%) |
Jun 22, 2004 | 37.45 | 38.67 | 37.36 | 38.56 | 9,051,772 | +0.67(+1.76%) |
Jun 21, 2004 | 38.10 | 38.67 | 37.79 | 37.90 | 4,513,647 | -0.30(-0.77%) |
Jun 18, 2004 | 37.77 | 38.66 | 37.76 | 38.19 | 3,585,683 | +0.02(+0.06%) |
Jun 17, 2004 | 38.42 | 38.42 | 37.93 | 38.17 | 4,648,474 | -0.38(-1.00%) |
Jun 16, 2004 | 37.92 | 38.60 | 37.75 | 38.56 | 6,422,586 | +0.75(+1.98%) |
Jun 15, 2004 | 38.97 | 39.15 | 37.59 | 37.81 | 8,405,768 | -0.81(-2.09%) |
Jun 14, 2004 | 39.02 | 39.06 | 38.14 | 38.62 | 4,543,939 | -0.75(-1.90%) |
Jun 10, 2004 | 39.71 | 39.82 | 39.22 | 39.36 | 3,613,406 | -0.50(-1.24%) |
Jun 09, 2004 | 40.15 | 40.29 | 39.64 | 39.86 | 3,055,032 | -0.49(-1.21%) |
Jun 08, 2004 | 39.92 | 40.40 | 39.87 | 40.35 | 3,691,976 | -0.06(-0.15%) |
Jun 07, 2004 | 39.56 | 40.48 | 39.52 | 40.40 | 4,164,477 | +1.19(+3.04%) |
Jun 04, 2004 | 39.01 | 39.33 | 38.77 | 39.21 | 5,170,876 | +0.76(+1.98%) |
Jun 03, 2004 | 39.04 | 39.15 | 38.45 | 38.45 | 7,731,364 | -0.95(-2.40%) |
Jun 02, 2004 | 39.55 | 39.64 | 38.93 | 39.40 | 4,505,669 | -0.04(-0.09%) |
Jun 01, 2004 | 39.69 | 39.69 | 38.96 | 39.44 | 4,274,827 | -0.13(-0.34%) |
May 28, 2004 | 39.97 | 40.00 | 39.22 | 39.57 | 4,841,991 | -0.40(-1.00%) |
May 27, 2004 | 40.26 | 40.52 | 39.71 | 39.97 | 5,207,389 | -0.11(-0.28%) |
May 26, 2004 | 39.85 | 40.30 | 39.47 | 40.08 | 5,980,647 | +0.24(+0.59%) |
May 25, 2004 | 38.93 | 39.97 | 38.60 | 39.84 | 7,356,230 | +0.44(+1.13%) |
May 24, 2004 | 39.07 | 39.41 | 38.91 | 39.40 | 4,993,992 | +0.55(+1.43%) |
May 21, 2004 | 39.08 | 39.32 | 38.69 | 38.84 | 4,937,330 | +0.20(+0.52%) |
May 20, 2004 | 38.64 | 38.98 | 38.39 | 38.64 | 5,565,213 | +0.19(+0.50%) |
May 19, 2004 | 38.45 | 39.10 | 38.31 | 38.45 | 6,726,183 | +0.50(+1.33%) |
May 18, 2004 | 37.51 | 38.16 | 37.51 | 37.95 | 5,321,660 | +0.52(+1.40%) |
May 17, 2004 | 37.90 | 38.09 | 37.23 | 37.42 | 9,869,657 | -1.09(-2.82%) |
May 14, 2004 | 39.19 | 39.42 | 38.40 | 38.51 | 7,349,468 | -0.42(-1.08%) |
May 13, 2004 | 38.81 | 39.78 | 38.80 | 38.93 | 7,082,925 | -0.10(-0.25%) |
May 12, 2004 | 38.49 | 39.08 | 37.56 | 39.03 | 7,878,902 | +0.25(+0.65%) |
May 11, 2004 | 38.97 | 39.04 | 38.16 | 38.78 | 7,220,321 | +0.25(+0.65%) |
May 10, 2004 | 37.95 | 38.56 | 37.14 | 38.53 | 9,789,464 | +0.12(+0.31%) |
May 07, 2004 | 38.50 | 39.20 | 37.97 | 38.41 | 8,882,056 | -0.28(-0.73%) |
May 06, 2004 | 38.30 | 38.89 | 38.05 | 38.69 | 7,531,626 | -0.13(-0.34%) |
May 05, 2004 | 39.45 | 39.45 | 38.73 | 38.82 | 6,720,232 | +0.01(+0.04%) |
May 04, 2004 | 38.06 | 39.15 | 38.05 | 38.81 | 9,757,279 | +0.75(+1.96%) |
May 03, 2004 | 38.08 | 38.35 | 37.88 | 38.06 | 6,470,188 | +0.06(+0.16%) |
Apr 30, 2004 | 38.79 | 38.92 | 37.76 | 38.00 | 8,706,524 | -0.72(-1.85%) |
Apr 29, 2004 | 38.75 | 39.27 | 38.38 | 38.72 | 11,521,113 | -0.03(-0.08%) |
Apr 28, 2004 | 39.19 | 39.30 | 38.64 | 38.75 | 7,007,466 | -0.87(-2.18%) |
Apr 27, 2004 | 39.49 | 40.17 | 39.44 | 39.61 | 5,537,626 | -0.07(-0.17%) |
Apr 26, 2004 | 39.37 | 40.03 | 39.31 | 39.68 | 6,617,997 | +0.47(+1.19%) |
Apr 23, 2004 | 39.28 | 39.47 | 38.97 | 39.21 | 7,508,907 | -0.33(-0.84%) |
Apr 22, 2004 | 38.75 | 39.75 | 38.53 | 39.55 | 16,207,182 | +0.52(+1.33%) |
Apr 21, 2004 | 39.19 | 39.49 | 38.60 | 39.03 | 10,258,315 | -0.19(-0.49%) |
Apr 20, 2004 | 40.15 | 40.30 | 39.18 | 39.22 | 6,927,002 | -0.91(-2.27%) |
Apr 19, 2004 | 40.15 | 40.23 | 39.40 | 40.13 | 6,579,591 | -0.19(-0.48%) |
Apr 16, 2004 | 39.84 | 40.46 | 39.35 | 40.32 | 9,565,520 | +0.76(+1.93%) |
Apr 15, 2004 | 39.51 | 40.00 | 38.47 | 39.56 | 11,631,057 | +0.11(+0.28%) |
Apr 14, 2004 | 39.82 | 40.00 | 38.90 | 39.45 | 11,645,662 | -0.79(-1.97%) |
Apr 13, 2004 | 41.77 | 42.02 | 40.11 | 40.24 | 9,449,896 | -1.43(-3.42%) |
Apr 12, 2004 | 41.74 | 41.98 | 41.64 | 41.67 | 4,048,583 | +0.11(+0.27%) |
Apr 08, 2004 | 41.96 | 41.99 | 41.26 | 41.56 | 4,434,807 | -0.22(-0.53%) |
Apr 07, 2004 | 42.04 | 42.36 | 41.68 | 41.78 | 5,016,982 | -0.33(-0.79%) |
Apr 06, 2004 | 41.41 | 42.23 | 41.41 | 42.11 | 5,275,140 | +0.26(+0.62%) |
Apr 05, 2004 | 42.08 | 42.17 | 41.40 | 41.85 | 7,243,311 | -0.11(-0.26%) |
Apr 02, 2004 | 43.06 | 43.26 | 41.82 | 41.96 | 9,298,706 | -0.35(-0.82%) |