Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.76 | 36.81 | 36.46 | 36.73 | 9,283,748 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.93 | 36.24 | 36.76 | 9,398,840 | +0.51(+1.40%) |
Jun 28, 2004 | 36.11 | 36.36 | 36.06 | 36.25 | 9,993,100 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.61 | 35.94 | 35.94 | 12,028,355 | -0.78(-2.14%) |
Jun 24, 2004 | 36.66 | 36.96 | 36.63 | 36.73 | 6,740,968 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.80 | 36.36 | 36.69 | 9,400,356 | +0.18(+0.49%) |
Jun 22, 2004 | 36.49 | 36.60 | 36.28 | 36.52 | 7,939,193 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.46 | 6,845,445 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.44 | 12,839,607 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.77 | 36.42 | 36.63 | 7,203,457 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.06 | 36.84 | 36.85 | 6,780,999 | -0.22(-0.59%) |
Jun 15, 2004 | 37.43 | 37.49 | 36.88 | 37.07 | 12,604,571 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.72 | 37.45 | 37.60 | 6,455,134 | -0.04(-0.10%) |
Jun 10, 2004 | 37.43 | 37.74 | 37.39 | 37.64 | 6,678,342 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.57 | 37.31 | 37.43 | 5,900,754 | -0.14(-0.37%) |
Jun 08, 2004 | 37.41 | 37.77 | 37.36 | 37.57 | 11,372,076 | +0.16(+0.44%) |
Jun 07, 2004 | 37.28 | 37.41 | 37.04 | 37.41 | 7,466,696 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.12 | 37.18 | 7,875,355 | -0.14(-0.37%) |
Jun 03, 2004 | 36.93 | 37.54 | 36.91 | 37.32 | 13,419,765 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,991,053 | +0.28(+0.77%) |
Jun 01, 2004 | 36.42 | 36.85 | 36.37 | 36.78 | 7,830,926 | +0.04(+0.11%) |
May 28, 2004 | 36.67 | 36.83 | 36.22 | 36.74 | 8,348,307 | -0.05(-0.14%) |
May 27, 2004 | 36.70 | 36.85 | 36.65 | 36.79 | 8,571,666 | +0.20(+0.56%) |
May 26, 2004 | 36.40 | 36.88 | 36.38 | 36.59 | 13,758,368 | +0.08(+0.22%) |
May 25, 2004 | 35.71 | 36.73 | 35.69 | 36.51 | 12,355,737 | +0.69(+1.93%) |
May 24, 2004 | 36.26 | 36.32 | 35.76 | 35.82 | 9,466,166 | -0.42(-1.15%) |
May 21, 2004 | 36.06 | 36.30 | 35.98 | 36.23 | 10,016,755 | +0.24(+0.66%) |
May 20, 2004 | 35.77 | 36.13 | 35.76 | 35.99 | 6,915,046 | +0.20(+0.55%) |
May 19, 2004 | 36.13 | 36.17 | 35.80 | 35.80 | 8,717,085 | -0.23(-0.64%) |
May 18, 2004 | 36.19 | 36.20 | 35.96 | 36.03 | 8,130,103 | -0.05(-0.13%) |
May 17, 2004 | 35.73 | 36.34 | 35.70 | 36.07 | 9,446,605 | +0.12(+0.33%) |
May 14, 2004 | 35.97 | 36.26 | 35.66 | 35.95 | 8,177,717 | -0.27(-0.75%) |
May 13, 2004 | 36.43 | 36.44 | 35.99 | 36.23 | 10,037,075 | -0.20(-0.56%) |
May 12, 2004 | 36.27 | 36.45 | 35.95 | 36.43 | 8,792,145 | +0.07(+0.18%) |
May 11, 2004 | 36.86 | 37.19 | 36.21 | 36.36 | 12,501,762 | -0.20(-0.56%) |
May 10, 2004 | 36.12 | 36.90 | 36.12 | 36.57 | 17,403,844 | +0.10(+0.27%) |
May 07, 2004 | 36.28 | 36.92 | 36.24 | 36.47 | 16,749,687 | +0.30(+0.84%) |
May 06, 2004 | 35.64 | 36.30 | 35.62 | 36.17 | 13,151,370 | +0.50(+1.41%) |
May 05, 2004 | 35.94 | 36.10 | 35.62 | 35.66 | 9,703,476 | -0.47(-1.31%) |
May 04, 2004 | 36.13 | 36.28 | 35.89 | 36.14 | 9,909,246 | -0.09(-0.24%) |
May 03, 2004 | 35.76 | 36.26 | 35.70 | 36.23 | 11,182,076 | +0.59(+1.67%) |
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,159,028 | -0.05(-0.13%) |
Apr 29, 2004 | 35.71 | 35.78 | 35.40 | 35.68 | 9,519,845 | -0.06(-0.17%) |
Apr 28, 2004 | 35.78 | 35.92 | 35.55 | 35.74 | 9,925,925 | -0.11(-0.31%) |
Apr 27, 2004 | 35.55 | 36.04 | 35.54 | 35.85 | 12,919,519 | +0.30(+0.85%) |
Apr 26, 2004 | 35.41 | 35.60 | 35.33 | 35.55 | 8,963,948 | +0.15(+0.41%) |
Apr 23, 2004 | 35.31 | 35.52 | 35.18 | 35.40 | 8,986,997 | +0.03(+0.07%) |
Apr 22, 2004 | 35.24 | 35.60 | 35.09 | 35.37 | 10,831,646 | -0.03(-0.07%) |
Apr 21, 2004 | 34.99 | 35.58 | 34.97 | 35.40 | 11,639,865 | +0.36(+1.04%) |
Apr 20, 2004 | 35.42 | 35.47 | 34.98 | 35.04 | 11,485,044 | -0.52(-1.47%) |
Apr 19, 2004 | 35.46 | 35.65 | 35.21 | 35.56 | 11,546,760 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.07 | 35.48 | 35.70 | 17,245,080 | -0.26(-0.72%) |
Apr 15, 2004 | 34.94 | 36.12 | 34.87 | 35.95 | 29,336,668 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.69 | 33.80 | 34.69 | 14,032,829 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.36 | 33.86 | 33.89 | 16,336,176 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.80 | 33.51 | 33.77 | 8,106,448 | +0.22(+0.65%) |
Apr 08, 2004 | 34.13 | 34.16 | 33.32 | 33.55 | 12,164,524 | -0.34(-0.99%) |
Apr 07, 2004 | 33.95 | 34.12 | 33.82 | 33.88 | 9,434,019 | -0.07(-0.19%) |
Apr 06, 2004 | 33.70 | 33.96 | 33.67 | 33.95 | 7,646,233 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.98 | 33.51 | 33.98 | 10,799,499 | +0.22(+0.66%) |
Apr 02, 2004 | 32.91 | 33.80 | 32.91 | 33.75 | 11,238,333 | +0.44(+1.31%) |