Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 47.56 | 47.72 | 47.09 | 47.67 | 3,629,200 | +0.13(+0.27%) |
Jun 29, 2004 | 47.58 | 47.73 | 47.50 | 47.55 | 3,016,292 | +0.03(+0.07%) |
Jun 28, 2004 | 47.48 | 47.72 | 47.42 | 47.51 | 4,712,000 | +0.10(+0.20%) |
Jun 25, 2004 | 47.24 | 47.53 | 47.09 | 47.42 | 4,749,686 | +0.25(+0.54%) |
Jun 24, 2004 | 47.14 | 47.31 | 47.11 | 47.16 | 2,734,042 | -0.13(-0.28%) |
Jun 23, 2004 | 47.18 | 47.40 | 47.03 | 47.30 | 3,937,310 | +0.30(+0.63%) |
Jun 22, 2004 | 46.68 | 47.00 | 46.51 | 47.00 | 3,179,808 | +0.30(+0.64%) |
Jun 21, 2004 | 46.56 | 46.78 | 46.31 | 46.70 | 2,514,549 | +0.14(+0.30%) |
Jun 18, 2004 | 45.99 | 46.61 | 45.99 | 46.56 | 3,064,069 | +0.34(+0.73%) |
Jun 17, 2004 | 46.38 | 46.38 | 45.95 | 46.23 | 2,500,042 | -0.16(-0.34%) |
Jun 16, 2004 | 46.44 | 46.48 | 46.08 | 46.38 | 2,466,456 | +0.00(+0.00%) |
Jun 15, 2004 | 46.33 | 46.61 | 46.19 | 46.38 | 3,487,287 | +0.17(+0.37%) |
Jun 14, 2004 | 46.06 | 46.43 | 46.05 | 46.21 | 2,413,475 | -0.20(-0.44%) |
Jun 10, 2004 | 46.17 | 46.56 | 46.17 | 46.42 | 2,620,826 | +0.29(+0.62%) |
Jun 09, 2004 | 46.35 | 46.45 | 46.12 | 46.13 | 2,307,513 | -0.26(-0.56%) |
Jun 08, 2004 | 45.99 | 46.39 | 45.94 | 46.39 | 2,828,020 | +0.25(+0.55%) |
Jun 07, 2004 | 45.66 | 46.14 | 45.60 | 46.14 | 3,071,480 | +0.64(+1.41%) |
Jun 04, 2004 | 45.52 | 45.66 | 45.30 | 45.50 | 2,646,844 | -0.01(-0.03%) |
Jun 03, 2004 | 45.62 | 45.62 | 45.37 | 45.51 | 2,837,954 | -0.13(-0.29%) |
Jun 02, 2004 | 45.52 | 45.66 | 45.48 | 45.64 | 2,718,746 | +0.28(+0.62%) |
Jun 01, 2004 | 45.42 | 45.47 | 45.10 | 45.36 | 3,103,174 | -0.12(-0.26%) |
May 28, 2004 | 45.40 | 45.59 | 45.14 | 45.48 | 2,081,397 | +0.13(+0.29%) |
May 27, 2004 | 45.03 | 45.57 | 45.00 | 45.35 | 3,400,877 | +0.34(+0.76%) |
May 26, 2004 | 44.74 | 45.01 | 44.53 | 45.01 | 2,626,503 | +0.14(+0.31%) |
May 25, 2004 | 44.08 | 44.95 | 43.94 | 44.87 | 3,834,344 | +0.79(+1.80%) |
May 24, 2004 | 44.06 | 44.18 | 43.90 | 44.08 | 2,880,212 | +0.24(+0.55%) |
May 21, 2004 | 43.92 | 44.08 | 43.64 | 43.84 | 2,492,473 | +0.10(+0.23%) |
May 20, 2004 | 43.85 | 43.87 | 43.51 | 43.73 | 3,595,772 | -0.11(-0.26%) |
May 19, 2004 | 44.20 | 44.32 | 43.77 | 43.85 | 3,718,290 | -0.20(-0.45%) |
May 18, 2004 | 44.11 | 44.27 | 43.93 | 44.04 | 2,595,912 | +0.06(+0.13%) |
May 17, 2004 | 43.66 | 44.11 | 43.47 | 43.99 | 2,745,868 | -0.01(-0.01%) |
May 14, 2004 | 43.79 | 44.18 | 43.70 | 43.99 | 2,237,817 | +0.06(+0.14%) |
May 13, 2004 | 43.93 | 44.11 | 43.68 | 43.93 | 2,884,154 | -0.34(-0.77%) |
May 12, 2004 | 43.99 | 44.29 | 43.51 | 44.27 | 3,334,336 | -0.03(-0.06%) |
May 11, 2004 | 43.99 | 44.30 | 43.73 | 44.30 | 2,664,662 | +0.36(+0.82%) |
May 10, 2004 | 44.20 | 44.20 | 43.69 | 43.94 | 3,922,330 | -0.26(-0.59%) |
May 07, 2004 | 44.41 | 44.67 | 43.98 | 44.20 | 3,656,479 | -0.42(-0.94%) |
May 06, 2004 | 44.49 | 44.74 | 44.20 | 44.62 | 2,870,278 | -0.06(-0.14%) |
May 05, 2004 | 44.81 | 44.81 | 44.46 | 44.68 | 2,781,819 | +0.13(+0.30%) |
May 04, 2004 | 44.79 | 44.86 | 44.29 | 44.55 | 3,325,821 | -0.29(-0.65%) |
May 03, 2004 | 44.52 | 44.84 | 44.46 | 44.84 | 2,925,625 | +0.35(+0.78%) |
Apr 30, 2004 | 44.71 | 44.94 | 44.41 | 44.49 | 3,313,049 | -0.13(-0.28%) |
Apr 29, 2004 | 45.01 | 45.27 | 44.52 | 44.62 | 3,471,834 | -0.32(-0.72%) |
Apr 28, 2004 | 45.39 | 45.39 | 44.94 | 44.94 | 3,682,497 | -0.44(-0.98%) |
Apr 27, 2004 | 45.50 | 45.63 | 45.29 | 45.38 | 3,460,954 | +0.01(+0.03%) |
Apr 26, 2004 | 45.61 | 45.66 | 45.17 | 45.37 | 3,544,998 | -0.16(-0.36%) |
Apr 23, 2004 | 45.73 | 45.79 | 45.27 | 45.53 | 3,010,142 | -0.09(-0.19%) |
Apr 22, 2004 | 45.22 | 45.66 | 44.82 | 45.62 | 4,803,298 | +0.47(+1.04%) |
Apr 21, 2004 | 44.66 | 45.25 | 44.43 | 45.15 | 3,518,508 | +0.49(+1.11%) |
Apr 20, 2004 | 45.15 | 45.19 | 44.62 | 44.66 | 2,640,694 | -0.42(-0.93%) |
Apr 19, 2004 | 45.27 | 45.36 | 45.00 | 45.08 | 2,834,012 | -0.34(-0.75%) |
Apr 16, 2004 | 45.41 | 45.48 | 45.16 | 45.42 | 2,660,089 | +0.18(+0.41%) |
Apr 15, 2004 | 44.99 | 45.28 | 44.90 | 45.24 | 4,399,160 | +0.31(+0.69%) |
Apr 14, 2004 | 44.48 | 45.03 | 44.42 | 44.93 | 4,034,127 | +0.44(+1.00%) |
Apr 13, 2004 | 44.79 | 44.82 | 44.41 | 44.48 | 2,926,571 | -0.18(-0.41%) |
Apr 12, 2004 | 44.71 | 44.86 | 44.60 | 44.67 | 2,057,114 | -0.03(-0.06%) |
Apr 08, 2004 | 44.85 | 44.87 | 44.39 | 44.69 | 3,102,859 | +0.10(+0.21%) |
Apr 07, 2004 | 44.84 | 44.90 | 44.46 | 44.60 | 2,996,897 | -0.23(-0.52%) |
Apr 06, 2004 | 44.60 | 44.86 | 44.55 | 44.83 | 3,475,776 | +0.25(+0.55%) |
Apr 05, 2004 | 44.69 | 44.69 | 44.39 | 44.58 | 2,556,492 | -0.11(-0.24%) |
Apr 02, 2004 | 44.96 | 44.96 | 44.42 | 44.69 | 3,337,489 | +0.27(+0.61%) |