Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 41.70 | 43.08 | 41.00 | 42.80 | 5,186,600 | +1.81(+4.42%) |
Jun 29, 2004 | 41.60 | 41.60 | 40.92 | 40.99 | 4,539,900 | -0.40(-0.97%) |
Jun 28, 2004 | 41.80 | 42.00 | 41.15 | 41.39 | 2,910,200 | -0.17(-0.41%) |
Jun 25, 2004 | 41.80 | 41.89 | 41.50 | 41.56 | 3,087,500 | -0.29(-0.69%) |
Jun 24, 2004 | 42.12 | 42.70 | 41.69 | 41.85 | 3,916,400 | -0.20(-0.48%) |
Jun 23, 2004 | 41.04 | 42.21 | 40.40 | 42.05 | 3,669,000 | +1.01(+2.46%) |
Jun 22, 2004 | 40.89 | 41.14 | 40.55 | 41.04 | 3,604,700 | +0.19(+0.47%) |
Jun 21, 2004 | 41.15 | 41.60 | 40.79 | 40.85 | 2,369,200 | -0.11(-0.27%) |
Jun 18, 2004 | 41.17 | 41.85 | 40.84 | 40.96 | 4,681,200 | -0.46(-1.11%) |
Jun 17, 2004 | 40.49 | 41.70 | 40.25 | 41.42 | 5,211,200 | +0.93(+2.30%) |
Jun 16, 2004 | 42.00 | 42.05 | 40.35 | 40.49 | 6,777,200 | -1.49(-3.55%) |
Jun 15, 2004 | 42.15 | 42.43 | 41.71 | 41.98 | 4,529,500 | -0.02(-0.05%) |
Jun 14, 2004 | 41.71 | 42.34 | 41.61 | 42.00 | 4,147,400 | +0.29(+0.70%) |
Jun 10, 2004 | 42.50 | 42.50 | 41.71 | 41.71 | 4,231,500 | -0.17(-0.41%) |
Jun 09, 2004 | 42.88 | 42.89 | 41.42 | 41.88 | 7,034,800 | -1.14(-2.65%) |
Jun 08, 2004 | 42.95 | 43.04 | 42.24 | 43.02 | 5,054,300 | -0.18(-0.42%) |
Jun 07, 2004 | 43.00 | 43.35 | 42.61 | 43.20 | 4,198,700 | +0.30(+0.70%) |
Jun 04, 2004 | 44.00 | 44.00 | 42.32 | 42.90 | 8,946,600 | -0.80(-1.83%) |
Jun 03, 2004 | 44.70 | 44.70 | 43.70 | 43.70 | 5,983,400 | -1.00(-2.24%) |
Jun 02, 2004 | 45.60 | 45.76 | 44.37 | 44.70 | 6,177,900 | -0.90(-1.97%) |
Jun 01, 2004 | 44.25 | 45.70 | 44.04 | 45.60 | 8,404,400 | +1.30(+2.93%) |
May 28, 2004 | 44.90 | 44.91 | 44.17 | 44.30 | 7,136,300 | -0.82(-1.82%) |
May 27, 2004 | 45.20 | 45.50 | 44.26 | 45.12 | 14,398,200 | +0.30(+0.67%) |
May 26, 2004 | 41.00 | 45.10 | 40.37 | 44.82 | 18,866,500 | +4.46(+11.05%) |
May 25, 2004 | 37.99 | 40.65 | 37.92 | 40.36 | 13,763,500 | +2.87(+7.66%) |
May 24, 2004 | 38.25 | 38.50 | 37.39 | 37.49 | 7,132,800 | -0.41(-1.08%) |
May 21, 2004 | 37.77 | 38.22 | 37.52 | 37.90 | 7,596,300 | +0.58(+1.55%) |
May 20, 2004 | 38.50 | 38.51 | 37.32 | 37.32 | 6,489,900 | -0.92(-2.41%) |
May 19, 2004 | 38.98 | 39.40 | 38.05 | 38.24 | 7,253,000 | -0.74(-1.90%) |
May 18, 2004 | 40.00 | 40.40 | 38.61 | 38.98 | 4,887,100 | -0.65(-1.64%) |
May 17, 2004 | 39.32 | 39.85 | 38.51 | 39.63 | 3,290,400 | +0.06(+0.15%) |
May 14, 2004 | 39.13 | 39.70 | 38.88 | 39.57 | 3,390,400 | +0.44(+1.12%) |
May 13, 2004 | 39.09 | 39.70 | 38.95 | 39.13 | 3,029,700 | -0.20(-0.51%) |
May 12, 2004 | 39.09 | 39.40 | 38.30 | 39.33 | 3,065,400 | +0.03(+0.08%) |
May 11, 2004 | 38.99 | 39.44 | 38.70 | 39.30 | 3,782,200 | +0.31(+0.80%) |
May 10, 2004 | 39.15 | 39.51 | 38.03 | 38.99 | 3,930,900 | -0.78(-1.96%) |
May 07, 2004 | 39.25 | 40.12 | 39.17 | 39.77 | 4,574,600 | +0.27(+0.68%) |
May 06, 2004 | 40.50 | 40.50 | 38.51 | 39.50 | 6,392,500 | -1.07(-2.64%) |
May 05, 2004 | 41.70 | 41.75 | 40.40 | 40.57 | 6,114,300 | +0.17(+0.42%) |
May 04, 2004 | 40.65 | 40.73 | 39.42 | 40.40 | 5,493,400 | -0.07(-0.17%) |
May 03, 2004 | 41.35 | 41.45 | 40.34 | 40.47 | 3,835,400 | -0.72(-1.75%) |
Apr 30, 2004 | 40.90 | 41.70 | 40.84 | 41.19 | 5,895,700 | +0.41(+1.01%) |
Apr 29, 2004 | 39.91 | 40.84 | 39.75 | 40.78 | 5,584,500 | +0.57(+1.42%) |
Apr 28, 2004 | 40.25 | 40.79 | 39.85 | 40.21 | 5,842,600 | -0.04(-0.10%) |
Apr 27, 2004 | 41.15 | 41.23 | 39.77 | 40.25 | 8,881,200 | -0.95(-2.31%) |
Apr 26, 2004 | 41.81 | 42.03 | 41.05 | 41.20 | 3,915,200 | -0.61(-1.46%) |
Apr 23, 2004 | 41.75 | 42.15 | 41.30 | 41.81 | 3,749,400 | -0.44(-1.04%) |
Apr 22, 2004 | 41.45 | 42.29 | 41.25 | 42.25 | 6,122,600 | +0.80(+1.93%) |
Apr 21, 2004 | 40.75 | 41.95 | 40.65 | 41.45 | 6,224,700 | -0.25(-0.60%) |
Apr 20, 2004 | 43.40 | 43.40 | 41.25 | 41.70 | 8,953,600 | -1.70(-3.92%) |
Apr 19, 2004 | 43.60 | 44.50 | 43.06 | 43.40 | 4,824,000 | -0.20(-0.46%) |
Apr 16, 2004 | 42.65 | 43.60 | 42.54 | 43.60 | 3,893,800 | +1.03(+2.42%) |
Apr 15, 2004 | 43.37 | 43.48 | 42.26 | 42.57 | 4,854,200 | -0.83(-1.91%) |
Apr 14, 2004 | 43.20 | 43.85 | 43.01 | 43.40 | 2,498,800 | -0.35(-0.80%) |
Apr 13, 2004 | 44.55 | 44.70 | 43.58 | 43.75 | 3,398,800 | -0.92(-2.06%) |
Apr 12, 2004 | 44.00 | 44.90 | 43.95 | 44.67 | 2,406,700 | +0.78(+1.78%) |
Apr 08, 2004 | 44.95 | 45.00 | 43.63 | 43.89 | 5,148,200 | -1.01(-2.25%) |
Apr 07, 2004 | 45.45 | 45.47 | 44.55 | 44.90 | 5,959,600 | -0.55(-1.21%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.00 | 45.45 | 6,927,000 | -0.36(-0.79%) |
Apr 05, 2004 | 44.75 | 45.93 | 44.75 | 45.81 | 5,177,000 | +0.89(+1.98%) |
Apr 02, 2004 | 44.05 | 45.05 | 43.69 | 44.92 | 5,145,600 | +1.48(+3.41%) |