Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 46.63 | 46.85 | 46.47 | 46.85 | 13,758,673 | +0.26(+0.56%) |
Jun 29, 2004 | 46.11 | 46.74 | 46.11 | 46.58 | 9,827,479 | +0.39(+0.83%) |
Jun 28, 2004 | 46.33 | 46.62 | 46.09 | 46.20 | 19,534,060 | -0.10(-0.21%) |
Jun 25, 2004 | 45.55 | 46.45 | 45.55 | 46.29 | 15,988,985 | +0.42(+0.91%) |
Jun 24, 2004 | 46.02 | 46.29 | 45.81 | 45.88 | 10,455,140 | -0.17(-0.36%) |
Jun 23, 2004 | 45.25 | 46.10 | 45.24 | 46.04 | 20,626,422 | +0.68(+1.51%) |
Jun 22, 2004 | 45.04 | 45.38 | 44.63 | 45.36 | 12,582,438 | +0.35(+0.78%) |
Jun 21, 2004 | 45.21 | 45.42 | 44.98 | 45.01 | 7,737,962 | -0.18(-0.40%) |
Jun 18, 2004 | 44.89 | 45.40 | 44.86 | 45.19 | 14,445,775 | +0.15(+0.34%) |
Jun 17, 2004 | 45.07 | 45.29 | 44.73 | 45.04 | 21,594,864 | -0.12(-0.25%) |
Jun 16, 2004 | 44.99 | 45.23 | 44.83 | 45.15 | 10,909,515 | +0.09(+0.19%) |
Jun 15, 2004 | 44.58 | 45.19 | 44.55 | 45.06 | 25,191,826 | +0.81(+1.82%) |
Jun 14, 2004 | 44.83 | 44.90 | 44.16 | 44.26 | 14,140,256 | -0.89(-1.96%) |
Jun 10, 2004 | 45.24 | 45.32 | 44.90 | 45.14 | 11,410,485 | +0.18(+0.40%) |
Jun 09, 2004 | 45.68 | 45.86 | 44.96 | 44.96 | 13,004,321 | -0.83(-1.81%) |
Jun 08, 2004 | 45.70 | 45.89 | 45.59 | 45.79 | 7,868,683 | -0.04(-0.10%) |
Jun 07, 2004 | 45.22 | 45.87 | 45.10 | 45.84 | 12,510,151 | +0.81(+1.81%) |
Jun 04, 2004 | 44.92 | 45.30 | 44.72 | 45.02 | 13,881,837 | +0.56(+1.25%) |
Jun 03, 2004 | 45.28 | 45.32 | 44.47 | 44.47 | 14,891,334 | -0.87(-1.93%) |
Jun 02, 2004 | 45.58 | 45.63 | 45.15 | 45.34 | 16,189,726 | -0.15(-0.33%) |
Jun 01, 2004 | 44.86 | 45.50 | 44.82 | 45.49 | 15,019,788 | +0.43(+0.95%) |
May 28, 2004 | 44.97 | 45.14 | 44.78 | 45.06 | 8,624,546 | +0.08(+0.18%) |
May 27, 2004 | 45.12 | 45.36 | 44.61 | 44.98 | 24,939,200 | +0.01(+0.03%) |
May 26, 2004 | 44.64 | 44.97 | 44.49 | 44.97 | 16,233,803 | +0.31(+0.68%) |
May 25, 2004 | 43.65 | 44.83 | 43.52 | 44.67 | 18,851,492 | +0.91(+2.09%) |
May 24, 2004 | 43.58 | 43.84 | 43.35 | 43.75 | 13,604,276 | +0.56(+1.30%) |
May 21, 2004 | 42.94 | 43.35 | 42.82 | 43.19 | 15,139,678 | +0.40(+0.94%) |
May 20, 2004 | 42.80 | 43.12 | 42.47 | 42.79 | 15,619,239 | +0.09(+0.20%) |
May 19, 2004 | 43.36 | 43.84 | 42.66 | 42.70 | 23,664,232 | -0.31(-0.71%) |
May 18, 2004 | 42.71 | 43.03 | 42.49 | 43.01 | 17,594,910 | +0.48(+1.13%) |
May 17, 2004 | 42.28 | 42.82 | 41.89 | 42.53 | 24,827,370 | -0.41(-0.95%) |
May 14, 2004 | 43.17 | 43.59 | 42.74 | 42.94 | 25,258,572 | -0.17(-0.39%) |
May 13, 2004 | 43.44 | 43.81 | 43.05 | 43.11 | 25,752,490 | -0.60(-1.37%) |
May 12, 2004 | 43.30 | 43.71 | 42.20 | 43.70 | 39,141,920 | +0.33(+0.76%) |
May 11, 2004 | 42.82 | 43.51 | 42.68 | 43.38 | 30,552,384 | +0.93(+2.18%) |
May 10, 2004 | 42.88 | 43.18 | 42.14 | 42.45 | 41,750,040 | -0.77(-1.77%) |
May 07, 2004 | 44.15 | 44.93 | 43.22 | 43.22 | 27,104,026 | -1.27(-2.85%) |
May 06, 2004 | 44.82 | 44.82 | 43.95 | 44.48 | 27,864,674 | -0.66(-1.46%) |
May 05, 2004 | 45.10 | 45.42 | 44.98 | 45.14 | 11,390,839 | +0.20(+0.44%) |
May 04, 2004 | 44.73 | 45.63 | 44.65 | 44.94 | 18,501,644 | +0.25(+0.56%) |
May 03, 2004 | 44.31 | 45.01 | 44.26 | 44.69 | 18,421,802 | +0.58(+1.31%) |
Apr 30, 2004 | 45.10 | 45.18 | 44.11 | 44.11 | 23,808,302 | -0.73(-1.63%) |
Apr 29, 2004 | 45.78 | 46.00 | 44.57 | 44.84 | 20,262,218 | -0.91(-1.99%) |
Apr 28, 2004 | 46.51 | 46.57 | 45.50 | 45.75 | 19,333,320 | -0.98(-2.09%) |
Apr 27, 2004 | 46.85 | 47.13 | 46.40 | 46.73 | 8,606,160 | -0.12(-0.25%) |
Apr 26, 2004 | 46.88 | 47.27 | 46.53 | 46.85 | 13,238,057 | +0.10(+0.21%) |
Apr 23, 2004 | 47.04 | 47.07 | 46.33 | 46.75 | 11,467,911 | -0.10(-0.21%) |
Apr 22, 2004 | 46.10 | 47.06 | 46.10 | 46.85 | 18,110,742 | +0.64(+1.37%) |
Apr 21, 2004 | 45.66 | 46.21 | 45.28 | 46.21 | 15,465,598 | +0.74(+1.63%) |
Apr 20, 2004 | 46.63 | 46.94 | 45.37 | 45.47 | 20,487,138 | -1.03(-2.21%) |
Apr 19, 2004 | 46.07 | 46.55 | 45.73 | 46.50 | 13,975,281 | +0.34(+0.74%) |
Apr 16, 2004 | 46.02 | 46.39 | 45.48 | 46.16 | 16,819,654 | +0.35(+0.76%) |
Apr 15, 2004 | 46.15 | 46.43 | 45.42 | 45.81 | 16,980,850 | -0.36(-0.77%) |
Apr 14, 2004 | 46.03 | 46.59 | 45.72 | 46.17 | 19,309,896 | -0.14(-0.31%) |
Apr 13, 2004 | 47.70 | 47.70 | 46.13 | 46.31 | 21,112,280 | -1.10(-2.33%) |
Apr 12, 2004 | 47.40 | 47.76 | 47.29 | 47.41 | 9,688,195 | +0.12(+0.26%) |
Apr 08, 2004 | 48.08 | 48.10 | 47.22 | 47.29 | 11,432,649 | -0.42(-0.89%) |
Apr 07, 2004 | 47.35 | 47.84 | 46.99 | 47.72 | 13,696,713 | +0.36(+0.75%) |
Apr 06, 2004 | 47.66 | 47.83 | 47.25 | 47.36 | 12,826,752 | -0.58(-1.22%) |
Apr 05, 2004 | 47.83 | 48.00 | 47.56 | 47.94 | 9,228,532 | +0.14(+0.29%) |
Apr 02, 2004 | 47.87 | 48.02 | 47.49 | 47.80 | 16,161,264 | +0.60(+1.27%) |