Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 37.91 | 38.70 | 37.82 | 38.59 | 1,831,359 | +0.68(+1.80%) |
Jun 29, 2004 | 37.54 | 38.30 | 37.45 | 37.91 | 1,985,015 | -0.41(-1.08%) |
Jun 28, 2004 | 39.52 | 39.89 | 38.26 | 38.32 | 1,335,279 | -1.29(-3.25%) |
Jun 25, 2004 | 39.31 | 40.10 | 38.89 | 39.61 | 2,006,105 | +0.35(+0.90%) |
Jun 24, 2004 | 38.45 | 40.08 | 38.40 | 39.26 | 4,531,466 | +1.04(+2.71%) |
Jun 23, 2004 | 37.63 | 38.32 | 37.60 | 38.22 | 2,073,199 | +0.31(+0.82%) |
Jun 22, 2004 | 37.75 | 38.19 | 37.63 | 37.91 | 1,469,119 | +0.04(+0.11%) |
Jun 21, 2004 | 37.54 | 38.36 | 37.50 | 37.87 | 1,851,638 | -0.31(-0.81%) |
Jun 18, 2004 | 37.75 | 38.26 | 37.48 | 38.18 | 2,170,306 | +0.55(+1.47%) |
Jun 17, 2004 | 37.35 | 38.15 | 36.97 | 37.63 | 2,845,999 | +0.60(+1.63%) |
Jun 16, 2004 | 37.74 | 38.78 | 36.68 | 37.02 | 6,466,306 | -0.59(-1.56%) |
Jun 15, 2004 | 38.83 | 38.87 | 37.61 | 37.61 | 3,328,521 | +0.07(+0.18%) |
Jun 14, 2004 | 38.24 | 38.54 | 37.38 | 37.54 | 1,684,655 | -0.69(-1.81%) |
Jun 10, 2004 | 38.32 | 38.57 | 37.93 | 38.23 | 1,766,003 | +0.07(+0.18%) |
Jun 09, 2004 | 38.83 | 39.16 | 38.15 | 38.16 | 1,687,089 | -0.90(-2.30%) |
Jun 08, 2004 | 39.52 | 39.52 | 38.70 | 39.06 | 2,692,459 | -0.94(-2.35%) |
Jun 07, 2004 | 38.33 | 40.13 | 38.01 | 40.00 | 2,365,795 | +1.86(+4.86%) |
Jun 04, 2004 | 38.63 | 38.76 | 37.82 | 38.14 | 1,702,964 | -0.18(-0.47%) |
Jun 03, 2004 | 38.68 | 38.70 | 38.09 | 38.32 | 1,622,196 | -0.41(-1.07%) |
Jun 02, 2004 | 39.35 | 39.63 | 38.28 | 38.74 | 1,763,801 | -0.44(-1.12%) |
Jun 01, 2004 | 39.44 | 39.96 | 38.67 | 39.18 | 2,131,255 | -0.43(-1.09%) |
May 28, 2004 | 39.69 | 40.02 | 39.42 | 39.61 | 1,694,389 | +0.03(+0.07%) |
May 27, 2004 | 39.08 | 39.70 | 38.92 | 39.58 | 2,323,962 | +0.67(+1.73%) |
May 26, 2004 | 39.05 | 39.57 | 38.09 | 38.91 | 3,634,907 | -0.07(-0.18%) |
May 25, 2004 | 37.33 | 39.09 | 37.06 | 38.98 | 3,173,475 | +1.62(+4.34%) |
May 24, 2004 | 37.02 | 37.49 | 36.37 | 37.36 | 3,042,067 | +0.86(+2.36%) |
May 21, 2004 | 36.17 | 37.15 | 36.05 | 36.49 | 3,968,987 | +0.34(+0.93%) |
May 20, 2004 | 36.33 | 36.37 | 35.67 | 36.16 | 2,645,876 | +0.24(+0.67%) |
May 19, 2004 | 37.31 | 37.31 | 35.92 | 35.92 | 3,225,736 | -1.26(-3.39%) |
May 18, 2004 | 37.32 | 37.77 | 36.74 | 37.18 | 1,863,805 | -0.14(-0.37%) |
May 17, 2004 | 37.58 | 38.38 | 37.15 | 37.31 | 2,147,014 | -0.85(-2.22%) |
May 14, 2004 | 38.40 | 38.57 | 37.69 | 38.16 | 2,648,193 | +0.28(+0.73%) |
May 13, 2004 | 37.61 | 38.36 | 37.06 | 37.88 | 2,080,615 | +0.06(+0.16%) |
May 12, 2004 | 37.62 | 37.82 | 36.28 | 37.82 | 4,201,210 | +0.22(+0.57%) |
May 11, 2004 | 37.31 | 38.09 | 36.89 | 37.61 | 2,222,336 | +0.30(+0.81%) |
May 10, 2004 | 38.19 | 38.40 | 36.75 | 37.31 | 2,850,287 | -1.10(-2.85%) |
May 07, 2004 | 39.48 | 39.48 | 38.10 | 38.40 | 3,909,541 | -1.73(-4.30%) |
May 06, 2004 | 40.80 | 41.00 | 39.80 | 40.13 | 1,570,050 | -0.89(-2.17%) |
May 05, 2004 | 41.09 | 41.09 | 40.46 | 41.02 | 953,340 | +0.33(+0.81%) |
May 04, 2004 | 41.00 | 41.36 | 40.37 | 40.69 | 1,612,578 | -0.09(-0.23%) |
May 03, 2004 | 40.56 | 41.13 | 39.82 | 40.78 | 2,136,701 | +0.35(+0.88%) |
Apr 30, 2004 | 40.56 | 40.96 | 40.27 | 40.43 | 1,613,158 | +0.04(+0.11%) |
Apr 29, 2004 | 41.20 | 41.78 | 39.50 | 40.39 | 2,541,352 | -0.81(-1.97%) |
Apr 28, 2004 | 42.33 | 42.58 | 41.09 | 41.20 | 1,475,493 | -1.44(-3.38%) |
Apr 27, 2004 | 42.29 | 42.89 | 42.10 | 42.64 | 1,645,024 | +0.83(+1.98%) |
Apr 26, 2004 | 41.77 | 42.49 | 41.55 | 41.81 | 1,035,498 | +0.11(+0.27%) |
Apr 23, 2004 | 42.13 | 42.24 | 41.48 | 41.70 | 1,325,197 | -0.65(-1.53%) |
Apr 22, 2004 | 41.94 | 42.82 | 41.78 | 42.35 | 2,244,353 | +0.86(+2.08%) |
Apr 21, 2004 | 40.77 | 41.64 | 40.63 | 41.48 | 2,472,288 | +0.76(+1.87%) |
Apr 20, 2004 | 41.16 | 41.61 | 40.71 | 40.72 | 2,289,430 | -1.10(-2.62%) |
Apr 19, 2004 | 42.48 | 42.48 | 41.66 | 41.82 | 1,164,704 | -0.65(-1.52%) |
Apr 16, 2004 | 42.72 | 42.82 | 42.10 | 42.47 | 1,805,865 | +0.28(+0.67%) |
Apr 15, 2004 | 42.54 | 42.69 | 41.56 | 42.18 | 1,826,492 | +0.12(+0.29%) |
Apr 14, 2004 | 40.99 | 42.44 | 40.93 | 42.06 | 2,893,973 | -0.05(-0.12%) |
Apr 13, 2004 | 42.79 | 42.79 | 41.73 | 42.11 | 2,720,386 | -0.66(-1.55%) |
Apr 12, 2004 | 43.56 | 43.56 | 42.54 | 42.78 | 1,847,814 | -0.78(-1.78%) |
Apr 08, 2004 | 44.54 | 44.60 | 43.24 | 43.55 | 1,827,651 | -0.77(-1.73%) |
Apr 07, 2004 | 44.69 | 44.79 | 43.92 | 44.32 | 1,364,944 | -0.24(-0.54%) |
Apr 06, 2004 | 44.49 | 45.01 | 44.37 | 44.56 | 1,614,085 | +0.27(+0.60%) |
Apr 05, 2004 | 45.09 | 45.89 | 43.58 | 44.30 | 3,368,268 | -0.77(-1.70%) |
Apr 02, 2004 | 45.09 | 45.61 | 44.66 | 45.06 | 3,853,108 | -1.67(-3.58%) |