Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |
Jun 01, 2004 | 39.98 | 40.50 | 39.20 | 39.71 | 2,102,574 | -0.44(-1.09%) |
May 28, 2004 | 40.23 | 40.56 | 39.96 | 40.15 | 1,671,587 | +0.03(+0.07%) |
May 27, 2004 | 39.62 | 40.24 | 39.45 | 40.12 | 2,292,688 | +0.68(+1.73%) |
May 26, 2004 | 39.58 | 40.11 | 38.61 | 39.44 | 3,585,991 | -0.07(-0.18%) |
May 25, 2004 | 37.84 | 39.63 | 37.57 | 39.51 | 3,130,768 | +1.64(+4.34%) |
May 24, 2004 | 37.53 | 38.00 | 36.87 | 37.87 | 3,001,130 | +0.87(+2.36%) |
May 21, 2004 | 36.66 | 37.66 | 36.54 | 36.99 | 3,915,576 | +0.34(+0.93%) |
May 20, 2004 | 36.83 | 36.87 | 36.15 | 36.65 | 2,610,269 | +0.24(+0.67%) |
May 19, 2004 | 37.82 | 37.82 | 36.41 | 36.41 | 3,182,327 | -1.28(-3.39%) |
May 18, 2004 | 37.83 | 38.29 | 37.24 | 37.68 | 1,838,723 | -0.14(-0.37%) |
May 17, 2004 | 38.09 | 38.90 | 37.66 | 37.82 | 2,118,121 | -0.86(-2.22%) |
May 14, 2004 | 38.93 | 39.10 | 38.21 | 38.68 | 2,612,556 | +0.28(+0.73%) |
May 13, 2004 | 38.12 | 38.88 | 37.56 | 38.40 | 2,052,616 | +0.06(+0.16%) |
May 12, 2004 | 38.13 | 38.34 | 36.77 | 38.34 | 4,144,673 | +0.22(+0.57%) |
May 11, 2004 | 37.82 | 38.61 | 37.40 | 38.12 | 2,192,430 | +0.31(+0.81%) |
May 10, 2004 | 38.71 | 38.93 | 37.26 | 37.81 | 2,811,930 | -1.11(-2.85%) |
May 07, 2004 | 40.02 | 40.02 | 38.62 | 38.93 | 3,856,929 | -1.75(-4.30%) |
May 06, 2004 | 41.36 | 41.56 | 40.34 | 40.68 | 1,548,922 | -0.90(-2.17%) |
May 05, 2004 | 41.66 | 41.66 | 41.02 | 41.58 | 940,511 | +0.33(+0.81%) |
May 04, 2004 | 41.56 | 41.93 | 40.92 | 41.24 | 1,590,877 | -0.10(-0.23%) |
May 03, 2004 | 41.11 | 41.69 | 40.36 | 41.34 | 2,107,947 | +0.36(+0.88%) |
Apr 30, 2004 | 41.11 | 41.52 | 40.82 | 40.98 | 1,591,449 | +0.04(+0.11%) |
Apr 29, 2004 | 41.76 | 42.35 | 40.04 | 40.94 | 2,507,153 | -0.82(-1.97%) |
Apr 28, 2004 | 42.91 | 43.16 | 41.65 | 41.76 | 1,455,637 | -1.46(-3.38%) |
Apr 27, 2004 | 42.86 | 43.47 | 42.67 | 43.22 | 1,622,887 | +0.84(+1.98%) |
Apr 26, 2004 | 42.34 | 43.07 | 42.12 | 42.38 | 1,021,563 | +0.11(+0.27%) |
Apr 23, 2004 | 42.70 | 42.82 | 42.05 | 42.27 | 1,307,364 | -0.66(-1.53%) |
Apr 22, 2004 | 42.51 | 43.40 | 42.35 | 42.92 | 2,214,150 | +0.87(+2.08%) |
Apr 21, 2004 | 41.32 | 42.21 | 41.18 | 42.05 | 2,439,018 | +0.77(+1.86%) |
Apr 20, 2004 | 41.73 | 42.18 | 41.27 | 41.28 | 2,258,621 | -1.11(-2.62%) |
Apr 19, 2004 | 43.05 | 43.05 | 42.23 | 42.39 | 1,149,030 | -0.66(-1.52%) |
Apr 16, 2004 | 43.30 | 43.40 | 42.67 | 43.05 | 1,781,563 | +0.29(+0.67%) |
Apr 15, 2004 | 43.12 | 43.27 | 42.13 | 42.76 | 1,801,912 | +0.12(+0.29%) |
Apr 14, 2004 | 41.55 | 43.02 | 41.49 | 42.63 | 2,855,029 | -0.05(-0.12%) |
Apr 13, 2004 | 43.37 | 43.37 | 42.30 | 42.69 | 2,683,777 | -0.67(-1.55%) |
Apr 12, 2004 | 44.16 | 44.16 | 43.12 | 43.36 | 1,822,947 | -0.79(-1.78%) |
Apr 08, 2004 | 45.15 | 45.21 | 43.83 | 44.15 | 1,803,055 | -0.78(-1.73%) |
Apr 07, 2004 | 45.30 | 45.40 | 44.52 | 44.93 | 1,346,575 | -0.24(-0.54%) |
Apr 06, 2004 | 45.09 | 45.63 | 44.97 | 45.17 | 1,592,364 | +0.27(+0.60%) |
Apr 05, 2004 | 45.70 | 46.52 | 44.17 | 44.90 | 3,322,940 | -0.78(-1.70%) |
Apr 02, 2004 | 45.70 | 46.23 | 45.27 | 45.68 | 3,801,256 | -1.70(-3.58%) |