Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.49 | 39.25 | 38.36 | 38.95 | 12,707,716 | +0.34(+0.89%) |
Jun 29, 2004 | 38.37 | 38.90 | 38.09 | 38.60 | 11,246,566 | +0.38(+0.99%) |
Jun 28, 2004 | 38.63 | 38.81 | 37.90 | 38.22 | 11,246,987 | -0.41(-1.05%) |
Jun 25, 2004 | 38.62 | 39.14 | 38.28 | 38.63 | 13,592,421 | -0.28(-0.72%) |
Jun 24, 2004 | 38.83 | 39.22 | 38.72 | 38.91 | 11,337,783 | +0.21(+0.55%) |
Jun 23, 2004 | 38.04 | 38.80 | 37.92 | 38.70 | 13,696,809 | +0.80(+2.11%) |
Jun 22, 2004 | 37.81 | 38.01 | 37.22 | 37.90 | 15,909,831 | +0.20(+0.53%) |
Jun 21, 2004 | 38.25 | 38.36 | 37.70 | 37.70 | 8,505,159 | -0.47(-1.23%) |
Jun 18, 2004 | 38.37 | 38.67 | 38.05 | 38.17 | 13,858,925 | -0.35(-0.91%) |
Jun 17, 2004 | 38.75 | 38.79 | 38.19 | 38.52 | 12,215,202 | -0.31(-0.79%) |
Jun 16, 2004 | 39.42 | 39.44 | 38.76 | 38.82 | 9,830,254 | -0.33(-0.84%) |
Jun 15, 2004 | 39.82 | 39.90 | 39.08 | 39.15 | 11,006,684 | -0.43(-1.08%) |
Jun 14, 2004 | 39.37 | 39.67 | 39.08 | 39.58 | 9,629,745 | +0.06(+0.16%) |
Jun 10, 2004 | 39.70 | 39.75 | 39.22 | 39.52 | 9,637,592 | +0.15(+0.38%) |
Jun 09, 2004 | 39.62 | 39.65 | 39.12 | 39.37 | 8,636,029 | -0.38(-0.97%) |
Jun 08, 2004 | 39.65 | 40.19 | 39.41 | 39.75 | 9,663,093 | -0.05(-0.13%) |
Jun 07, 2004 | 39.90 | 39.97 | 39.08 | 39.80 | 10,754,752 | +0.24(+0.61%) |
Jun 04, 2004 | 39.72 | 39.93 | 39.44 | 39.56 | 8,134,967 | +0.19(+0.47%) |
Jun 03, 2004 | 39.46 | 40.02 | 39.30 | 39.37 | 12,942,274 | +0.01(+0.02%) |
Jun 02, 2004 | 38.96 | 39.62 | 38.47 | 39.37 | 12,419,634 | +0.62(+1.60%) |
Jun 01, 2004 | 38.83 | 38.92 | 38.27 | 38.75 | 10,064,671 | -0.29(-0.75%) |
May 28, 2004 | 39.38 | 39.40 | 38.89 | 39.04 | 7,752,865 | -0.20(-0.51%) |
May 27, 2004 | 39.18 | 39.35 | 38.86 | 39.24 | 15,135,119 | +0.15(+0.38%) |
May 26, 2004 | 38.93 | 39.16 | 38.65 | 39.09 | 11,297,289 | +0.10(+0.26%) |
May 25, 2004 | 38.17 | 38.99 | 38.11 | 38.99 | 13,259,080 | +0.77(+2.02%) |
May 24, 2004 | 38.68 | 38.76 | 38.01 | 38.22 | 12,836,484 | -0.25(-0.65%) |
May 21, 2004 | 38.60 | 38.77 | 38.11 | 38.47 | 13,187,060 | +0.25(+0.65%) |
May 20, 2004 | 39.04 | 39.13 | 38.09 | 38.22 | 21,648,362 | -0.68(-1.74%) |
May 19, 2004 | 40.19 | 40.33 | 38.82 | 38.90 | 15,008,313 | -1.03(-2.59%) |
May 18, 2004 | 40.53 | 40.58 | 39.43 | 39.93 | 12,329,538 | -0.34(-0.83%) |
May 17, 2004 | 39.97 | 40.53 | 39.86 | 40.27 | 9,748,425 | -0.23(-0.56%) |
May 14, 2004 | 40.69 | 41.11 | 40.25 | 40.49 | 10,223,845 | -0.33(-0.80%) |
May 13, 2004 | 40.64 | 41.25 | 40.52 | 40.82 | 9,536,147 | -0.10(-0.24%) |
May 12, 2004 | 40.57 | 41.01 | 39.84 | 40.92 | 16,460,635 | +0.19(+0.47%) |
May 11, 2004 | 40.96 | 41.12 | 40.43 | 40.73 | 10,116,235 | -0.11(-0.26%) |
May 10, 2004 | 40.32 | 41.30 | 39.82 | 40.84 | 15,708,902 | +0.19(+0.47%) |
May 07, 2004 | 41.01 | 42.07 | 40.64 | 40.64 | 10,802,112 | -0.59(-1.44%) |
May 06, 2004 | 41.40 | 41.66 | 40.77 | 41.24 | 9,674,723 | -0.48(-1.15%) |
May 05, 2004 | 41.24 | 41.96 | 40.99 | 41.71 | 11,943,513 | +0.54(+1.30%) |
May 04, 2004 | 41.52 | 41.61 | 40.77 | 41.18 | 13,876,860 | -0.17(-0.41%) |
May 03, 2004 | 41.04 | 41.68 | 40.57 | 41.35 | 13,612,037 | +1.09(+2.71%) |
Apr 30, 2004 | 41.64 | 41.68 | 40.15 | 40.26 | 14,726,675 | -1.22(-2.94%) |
Apr 29, 2004 | 41.92 | 42.39 | 41.14 | 41.48 | 12,193,203 | -0.36(-0.87%) |
Apr 28, 2004 | 42.44 | 42.69 | 41.79 | 41.84 | 13,716,845 | -0.93(-2.17%) |
Apr 27, 2004 | 42.36 | 42.81 | 41.93 | 42.77 | 14,338,409 | +0.62(+1.47%) |
Apr 26, 2004 | 42.15 | 42.53 | 41.78 | 42.15 | 12,887,908 | +0.54(+1.29%) |
Apr 23, 2004 | 41.93 | 42.09 | 41.44 | 41.61 | 21,604,084 | +0.84(+2.05%) |
Apr 22, 2004 | 40.82 | 41.20 | 40.18 | 40.78 | 25,882,586 | +0.09(+0.23%) |
Apr 21, 2004 | 42.09 | 42.19 | 40.54 | 40.69 | 30,827,488 | -1.11(-2.66%) |
Apr 20, 2004 | 43.18 | 43.18 | 41.76 | 41.80 | 13,112,797 | -1.33(-3.08%) |
Apr 19, 2004 | 42.93 | 43.23 | 42.79 | 43.13 | 10,037,208 | +0.21(+0.48%) |
Apr 16, 2004 | 42.84 | 43.39 | 42.82 | 42.92 | 12,692,864 | -0.16(-0.36%) |
Apr 15, 2004 | 42.53 | 43.28 | 42.17 | 43.08 | 16,597,951 | +0.93(+2.20%) |
Apr 14, 2004 | 41.79 | 42.50 | 41.66 | 42.15 | 13,187,900 | +0.33(+0.78%) |
Apr 13, 2004 | 42.12 | 42.40 | 41.78 | 41.82 | 12,431,964 | -0.18(-0.42%) |
Apr 12, 2004 | 41.74 | 42.09 | 41.62 | 42.00 | 6,703,662 | +0.39(+0.94%) |
Apr 08, 2004 | 41.83 | 41.98 | 41.39 | 41.61 | 9,362,681 | +0.21(+0.50%) |
Apr 07, 2004 | 42.01 | 42.06 | 41.39 | 41.40 | 13,134,936 | -0.53(-1.26%) |
Apr 06, 2004 | 42.41 | 42.54 | 41.91 | 41.93 | 11,327,414 | -0.67(-1.57%) |
Apr 05, 2004 | 42.46 | 42.70 | 42.26 | 42.60 | 10,120,158 | +0.13(+0.30%) |
Apr 02, 2004 | 42.54 | 42.58 | 41.81 | 42.47 | 13,007,849 | +0.62(+1.48%) |