Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 37.91 | 38.56 | 37.85 | 38.20 | 19,417,016 | +0.38(+1.00%) |
Jun 29, 2004 | 37.99 | 38.20 | 37.78 | 37.82 | 20,942,934 | -0.35(-0.91%) |
Jun 28, 2004 | 38.13 | 38.75 | 37.91 | 38.17 | 20,350,820 | -0.04(-0.10%) |
Jun 25, 2004 | 39.06 | 39.35 | 38.20 | 38.20 | 18,424,250 | -0.47(-1.20%) |
Jun 24, 2004 | 38.98 | 39.19 | 38.59 | 38.67 | 13,948,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.33 | 39.34 | 38.26 | 38.96 | 32,003,834 | -0.37(-0.94%) |
Jun 22, 2004 | 39.41 | 39.83 | 39.09 | 39.33 | 19,574,528 | -0.63(-1.58%) |
Jun 21, 2004 | 40.16 | 40.65 | 39.92 | 39.97 | 11,003,173 | -0.50(-1.24%) |
Jun 18, 2004 | 40.61 | 40.82 | 40.34 | 40.47 | 17,779,632 | -0.17(-0.41%) |
Jun 17, 2004 | 40.74 | 40.95 | 40.51 | 40.63 | 7,205,975 | -0.20(-0.48%) |
Jun 16, 2004 | 41.25 | 41.26 | 40.77 | 40.83 | 9,428,052 | -0.43(-1.04%) |
Jun 15, 2004 | 41.22 | 41.47 | 41.14 | 41.26 | 11,970,375 | +0.24(+0.59%) |
Jun 14, 2004 | 41.25 | 41.36 | 40.79 | 41.02 | 8,730,380 | -0.60(-1.43%) |
Jun 10, 2004 | 41.78 | 41.91 | 41.22 | 41.62 | 8,633,618 | +0.12(+0.30%) |
Jun 09, 2004 | 41.83 | 42.02 | 41.46 | 41.49 | 7,936,221 | -0.47(-1.13%) |
Jun 08, 2004 | 41.65 | 42.08 | 41.56 | 41.97 | 9,581,853 | +0.13(+0.31%) |
Jun 07, 2004 | 41.26 | 41.87 | 41.17 | 41.83 | 9,640,129 | +0.66(+1.61%) |
Jun 04, 2004 | 41.51 | 41.73 | 41.02 | 41.17 | 9,836,401 | -0.01(-0.02%) |
Jun 03, 2004 | 40.78 | 41.81 | 40.78 | 41.18 | 13,404,753 | +0.18(+0.44%) |
Jun 02, 2004 | 40.34 | 41.25 | 40.15 | 41.00 | 13,996,729 | +0.66(+1.64%) |
Jun 01, 2004 | 40.34 | 40.53 | 39.94 | 40.34 | 10,989,016 | -0.21(-0.52%) |
May 28, 2004 | 40.72 | 40.78 | 40.53 | 40.55 | 8,470,883 | -0.17(-0.43%) |
May 27, 2004 | 40.38 | 41.03 | 40.38 | 40.72 | 13,562,265 | +0.50(+1.25%) |
May 26, 2004 | 40.16 | 40.37 | 39.94 | 40.22 | 9,175,702 | -0.15(-0.38%) |
May 25, 2004 | 39.90 | 40.44 | 39.66 | 40.37 | 11,775,478 | +0.36(+0.91%) |
May 24, 2004 | 40.21 | 40.51 | 39.61 | 40.01 | 13,125,327 | -0.07(-0.18%) |
May 21, 2004 | 40.02 | 40.53 | 39.90 | 40.08 | 11,800,355 | +0.18(+0.46%) |
May 20, 2004 | 39.86 | 40.05 | 39.32 | 39.90 | 10,238,291 | +0.04(+0.11%) |
May 19, 2004 | 40.47 | 40.80 | 39.83 | 39.86 | 14,486,859 | -0.31(-0.78%) |
May 18, 2004 | 40.05 | 40.48 | 40.02 | 40.17 | 12,164,722 | +0.37(+0.93%) |
May 17, 2004 | 39.76 | 40.20 | 39.39 | 39.80 | 11,589,377 | -0.26(-0.65%) |
May 14, 2004 | 40.23 | 40.53 | 39.77 | 40.06 | 11,783,999 | -0.14(-0.34%) |
May 13, 2004 | 40.06 | 40.47 | 39.14 | 40.20 | 18,171,764 | +0.14(+0.34%) |
May 12, 2004 | 39.36 | 40.08 | 38.89 | 40.06 | 16,909,742 | +0.39(+0.97%) |
May 11, 2004 | 40.18 | 40.51 | 39.45 | 39.67 | 13,260,573 | -0.50(-1.25%) |
May 10, 2004 | 38.92 | 40.27 | 38.92 | 40.18 | 19,565,182 | +0.96(+2.45%) |
May 07, 2004 | 39.61 | 40.08 | 39.00 | 39.22 | 19,146,250 | -0.49(-1.25%) |
May 06, 2004 | 40.60 | 40.60 | 39.59 | 39.71 | 22,025,038 | -0.93(-2.29%) |
May 05, 2004 | 40.67 | 41.00 | 40.63 | 40.64 | 12,047,619 | -0.10(-0.25%) |
May 04, 2004 | 41.18 | 41.30 | 40.42 | 40.74 | 17,540,890 | -0.39(-0.96%) |
May 03, 2004 | 41.47 | 41.85 | 40.80 | 41.14 | 15,385,613 | -0.33(-0.81%) |
Apr 30, 2004 | 42.03 | 42.23 | 41.38 | 41.47 | 11,735,619 | -0.41(-0.99%) |
Apr 29, 2004 | 42.26 | 42.45 | 41.46 | 41.89 | 11,943,573 | -0.30(-0.71%) |
Apr 28, 2004 | 42.35 | 42.72 | 42.11 | 42.18 | 11,715,002 | -0.45(-1.06%) |
Apr 27, 2004 | 42.31 | 42.98 | 42.31 | 42.64 | 11,838,290 | +0.33(+0.79%) |
Apr 26, 2004 | 42.76 | 43.03 | 42.17 | 42.30 | 9,644,665 | -0.60(-1.41%) |
Apr 23, 2004 | 42.37 | 43.01 | 42.25 | 42.90 | 8,791,818 | +0.27(+0.63%) |
Apr 22, 2004 | 42.38 | 42.71 | 41.99 | 42.64 | 13,833,994 | +0.18(+0.43%) |
Apr 21, 2004 | 41.62 | 42.62 | 41.62 | 42.45 | 8,989,739 | +0.18(+0.43%) |
Apr 20, 2004 | 42.56 | 43.04 | 42.27 | 42.27 | 11,221,436 | -0.20(-0.46%) |
Apr 19, 2004 | 42.20 | 42.71 | 42.16 | 42.47 | 9,986,491 | -0.05(-0.12%) |
Apr 16, 2004 | 42.34 | 42.71 | 42.00 | 42.52 | 12,164,173 | +0.47(+1.12%) |
Apr 15, 2004 | 41.78 | 42.27 | 41.55 | 42.05 | 11,933,814 | +0.27(+0.64%) |
Apr 14, 2004 | 41.09 | 41.83 | 41.03 | 41.78 | 13,841,004 | +0.69(+1.68%) |
Apr 13, 2004 | 41.76 | 41.91 | 40.98 | 41.09 | 18,071,154 | -0.63(-1.52%) |
Apr 12, 2004 | 41.33 | 41.78 | 41.33 | 41.72 | 9,843,548 | +0.47(+1.15%) |
Apr 08, 2004 | 42.19 | 42.27 | 40.85 | 41.25 | 20,240,038 | -0.94(-2.23%) |
Apr 07, 2004 | 42.71 | 42.77 | 42.16 | 42.18 | 14,273,956 | -0.76(-1.76%) |
Apr 06, 2004 | 42.56 | 42.98 | 42.49 | 42.94 | 9,486,741 | +0.28(+0.65%) |
Apr 05, 2004 | 42.61 | 43.13 | 42.30 | 42.66 | 11,574,808 | +0.03(+0.07%) |
Apr 02, 2004 | 42.93 | 43.76 | 42.42 | 42.64 | 14,603,687 | +0.18(+0.43%) |