Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 44.09 | 44.39 | 43.60 | 43.88 | 8,828,505 | -0.21(-0.48%) |
Jun 29, 2004 | 44.94 | 45.27 | 43.82 | 44.09 | 9,969,194 | -0.91(-2.02%) |
Jun 28, 2004 | 45.03 | 45.44 | 44.88 | 45.00 | 4,970,336 | +0.19(+0.42%) |
Jun 25, 2004 | 45.28 | 45.31 | 44.80 | 44.81 | 6,740,562 | -0.83(-1.83%) |
Jun 24, 2004 | 45.60 | 45.90 | 45.51 | 45.65 | 2,287,431 | -0.26(-0.56%) |
Jun 23, 2004 | 45.60 | 46.12 | 45.25 | 45.90 | 3,238,191 | +0.13(+0.29%) |
Jun 22, 2004 | 45.61 | 45.94 | 45.44 | 45.77 | 4,176,363 | +0.16(+0.36%) |
Jun 21, 2004 | 46.00 | 46.11 | 45.61 | 45.61 | 2,935,771 | -0.57(-1.24%) |
Jun 18, 2004 | 45.81 | 46.49 | 45.81 | 46.18 | 5,599,714 | +0.03(+0.05%) |
Jun 17, 2004 | 45.75 | 46.25 | 45.55 | 46.15 | 3,183,539 | +0.21(+0.46%) |
Jun 16, 2004 | 45.69 | 46.39 | 45.56 | 45.94 | 3,302,722 | +0.36(+0.80%) |
Jun 15, 2004 | 45.94 | 46.00 | 45.44 | 45.58 | 3,596,698 | -0.05(-0.11%) |
Jun 14, 2004 | 46.00 | 46.47 | 45.51 | 45.63 | 4,432,257 | -0.59(-1.28%) |
Jun 10, 2004 | 46.44 | 46.54 | 46.01 | 46.22 | 2,708,717 | +0.04(+0.10%) |
Jun 09, 2004 | 47.13 | 47.13 | 46.10 | 46.17 | 5,750,287 | -1.14(-2.40%) |
Jun 08, 2004 | 47.20 | 47.48 | 46.98 | 47.31 | 2,984,050 | -0.18(-0.37%) |
Jun 07, 2004 | 47.48 | 47.49 | 46.95 | 47.48 | 3,277,069 | +0.41(+0.88%) |
Jun 04, 2004 | 46.82 | 47.59 | 46.76 | 47.07 | 4,463,328 | +0.40(+0.86%) |
Jun 03, 2004 | 46.76 | 47.32 | 46.63 | 46.67 | 3,588,890 | -0.09(-0.19%) |
Jun 02, 2004 | 47.04 | 47.06 | 46.50 | 46.76 | 3,899,437 | -0.15(-0.32%) |
Jun 01, 2004 | 46.35 | 46.91 | 46.24 | 46.91 | 4,617,725 | +0.67(+1.45%) |
May 28, 2004 | 46.24 | 46.41 | 45.88 | 46.24 | 3,584,110 | -0.18(-0.39%) |
May 27, 2004 | 46.41 | 46.74 | 46.20 | 46.42 | 3,819,928 | +0.34(+0.74%) |
May 26, 2004 | 45.78 | 46.37 | 45.66 | 46.08 | 6,543,623 | +0.85(+1.87%) |
May 25, 2004 | 44.42 | 45.34 | 44.25 | 45.23 | 4,874,734 | +0.82(+1.84%) |
May 24, 2004 | 45.25 | 45.25 | 44.13 | 44.42 | 5,340,315 | -0.76(-1.68%) |
May 21, 2004 | 45.44 | 45.62 | 44.87 | 45.17 | 3,385,418 | -0.21(-0.46%) |
May 20, 2004 | 45.31 | 45.54 | 44.84 | 45.38 | 4,726,233 | +0.27(+0.60%) |
May 19, 2004 | 45.63 | 45.81 | 45.00 | 45.11 | 4,392,901 | -0.43(-0.95%) |
May 18, 2004 | 45.77 | 46.01 | 45.36 | 45.55 | 4,281,366 | -0.23(-0.49%) |
May 17, 2004 | 45.71 | 46.03 | 45.41 | 45.77 | 6,191,489 | -0.58(-1.25%) |
May 14, 2004 | 45.98 | 46.75 | 45.80 | 46.35 | 3,141,155 | +0.37(+0.81%) |
May 13, 2004 | 46.16 | 46.41 | 45.86 | 45.98 | 3,515,596 | -0.28(-0.61%) |
May 12, 2004 | 45.97 | 46.44 | 45.24 | 46.26 | 5,596,528 | -0.09(-0.19%) |
May 11, 2004 | 46.41 | 46.88 | 46.19 | 46.35 | 5,155,803 | -0.33(-0.71%) |
May 10, 2004 | 47.42 | 47.79 | 46.18 | 46.68 | 7,998,363 | -0.73(-1.55%) |
May 07, 2004 | 48.01 | 48.29 | 47.39 | 47.42 | 5,543,309 | -0.45(-0.93%) |
May 06, 2004 | 46.94 | 48.09 | 46.91 | 47.86 | 5,799,522 | +0.58(+1.23%) |
May 05, 2004 | 47.12 | 47.60 | 47.07 | 47.28 | 4,532,161 | +0.00(+0.00%) |
May 04, 2004 | 46.88 | 47.68 | 46.76 | 47.28 | 6,229,411 | +0.43(+0.92%) |
May 03, 2004 | 46.33 | 47.06 | 46.32 | 46.84 | 4,798,731 | +0.52(+1.12%) |
Apr 30, 2004 | 46.24 | 46.89 | 46.08 | 46.32 | 4,922,216 | +0.26(+0.56%) |
Apr 29, 2004 | 46.27 | 46.86 | 45.66 | 46.07 | 4,451,378 | -0.16(-0.34%) |
Apr 28, 2004 | 46.22 | 46.35 | 45.87 | 46.22 | 4,279,295 | -0.08(-0.18%) |
Apr 27, 2004 | 46.25 | 46.99 | 46.08 | 46.30 | 4,729,101 | +0.27(+0.59%) |
Apr 26, 2004 | 46.01 | 46.40 | 45.69 | 46.03 | 3,410,274 | +0.13(+0.27%) |
Apr 23, 2004 | 46.30 | 46.52 | 45.75 | 45.91 | 4,607,527 | -0.55(-1.18%) |
Apr 22, 2004 | 46.07 | 46.92 | 45.83 | 46.46 | 5,812,588 | +0.38(+0.83%) |
Apr 21, 2004 | 45.34 | 46.35 | 45.02 | 46.07 | 5,347,166 | +0.73(+1.61%) |
Apr 20, 2004 | 46.07 | 46.33 | 45.34 | 45.34 | 5,840,790 | -0.72(-1.57%) |
Apr 19, 2004 | 45.50 | 46.28 | 45.50 | 46.07 | 7,861,015 | +0.60(+1.31%) |
Apr 16, 2004 | 45.80 | 46.03 | 45.20 | 45.47 | 7,868,504 | -0.28(-0.62%) |
Apr 15, 2004 | 44.55 | 45.75 | 44.44 | 45.75 | 9,661,834 | +1.56(+3.54%) |
Apr 14, 2004 | 43.32 | 44.19 | 43.32 | 44.19 | 5,292,992 | +0.67(+1.54%) |
Apr 13, 2004 | 43.74 | 43.82 | 43.37 | 43.52 | 5,471,767 | +0.08(+0.19%) |
Apr 12, 2004 | 43.61 | 43.61 | 43.16 | 43.44 | 2,415,697 | +0.21(+0.48%) |
Apr 08, 2004 | 43.87 | 44.03 | 42.81 | 43.23 | 5,723,997 | -0.33(-0.75%) |
Apr 07, 2004 | 43.15 | 43.86 | 42.97 | 43.56 | 6,237,060 | +0.39(+0.90%) |
Apr 06, 2004 | 43.09 | 43.30 | 42.75 | 43.17 | 3,268,465 | -0.23(-0.54%) |
Apr 05, 2004 | 43.27 | 43.41 | 42.88 | 43.40 | 5,904,047 | +0.28(+0.65%) |
Apr 02, 2004 | 43.18 | 43.56 | 42.96 | 43.12 | 7,844,922 | +0.69(+1.63%) |