Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 39.36 | 39.92 | 39.29 | 39.81 | 3,454,660 | +0.45(+1.15%) |
Jun 29, 2004 | 38.95 | 39.51 | 38.82 | 39.36 | 4,013,540 | +0.23(+0.60%) |
Jun 28, 2004 | 39.97 | 40.12 | 39.04 | 39.13 | 3,806,800 | -0.85(-2.12%) |
Jun 25, 2004 | 39.29 | 40.01 | 39.27 | 39.97 | 5,709,686 | +0.74(+1.89%) |
Jun 24, 2004 | 39.16 | 39.57 | 39.05 | 39.23 | 3,161,168 | -0.25(-0.63%) |
Jun 23, 2004 | 38.57 | 39.55 | 38.49 | 39.48 | 4,567,415 | +0.78(+2.01%) |
Jun 22, 2004 | 38.46 | 38.80 | 38.44 | 38.70 | 3,388,827 | +0.13(+0.34%) |
Jun 21, 2004 | 38.69 | 38.90 | 38.55 | 38.57 | 3,010,765 | -0.23(-0.60%) |
Jun 18, 2004 | 38.43 | 38.92 | 38.37 | 38.81 | 5,218,693 | +0.26(+0.67%) |
Jun 17, 2004 | 38.63 | 38.72 | 38.45 | 38.55 | 4,543,418 | -0.33(-0.86%) |
Jun 16, 2004 | 38.55 | 38.96 | 38.42 | 38.88 | 4,324,871 | +0.51(+1.32%) |
Jun 15, 2004 | 38.88 | 38.88 | 38.10 | 38.38 | 8,998,288 | +0.33(+0.86%) |
Jun 14, 2004 | 37.79 | 38.17 | 37.69 | 38.05 | 5,168,259 | +0.06(+0.16%) |
Jun 10, 2004 | 37.89 | 38.05 | 37.75 | 37.99 | 3,249,973 | +0.07(+0.18%) |
Jun 09, 2004 | 37.47 | 38.04 | 37.44 | 37.92 | 4,286,756 | +0.44(+1.19%) |
Jun 08, 2004 | 37.40 | 37.50 | 37.11 | 37.47 | 4,702,548 | -0.03(-0.08%) |
Jun 07, 2004 | 37.01 | 37.72 | 36.99 | 37.50 | 7,405,704 | +0.96(+2.62%) |
Jun 04, 2004 | 36.08 | 36.65 | 36.00 | 36.55 | 3,635,222 | +0.62(+1.74%) |
Jun 03, 2004 | 36.20 | 36.35 | 35.92 | 35.92 | 3,032,581 | -0.51(-1.39%) |
Jun 02, 2004 | 36.80 | 36.80 | 35.77 | 36.43 | 5,281,319 | +0.68(+1.90%) |
Jun 01, 2004 | 35.77 | 36.08 | 35.46 | 35.75 | 5,404,388 | +0.06(+0.17%) |
May 28, 2004 | 35.84 | 36.23 | 35.42 | 35.69 | 6,831,810 | -0.31(-0.87%) |
May 27, 2004 | 35.07 | 36.33 | 35.00 | 36.00 | 8,587,245 | +1.12(+3.22%) |
May 26, 2004 | 34.56 | 35.05 | 34.39 | 34.88 | 4,405,462 | +0.05(+0.13%) |
May 25, 2004 | 34.72 | 35.00 | 34.48 | 34.83 | 5,120,264 | +0.11(+0.31%) |
May 24, 2004 | 34.46 | 34.75 | 34.30 | 34.72 | 4,881,184 | +0.90(+2.67%) |
May 21, 2004 | 33.62 | 33.87 | 33.51 | 33.82 | 3,199,282 | +0.37(+1.12%) |
May 20, 2004 | 33.62 | 33.68 | 33.31 | 33.44 | 2,927,478 | -0.36(-1.06%) |
May 19, 2004 | 33.59 | 34.37 | 33.54 | 33.80 | 3,871,478 | +0.28(+0.84%) |
May 18, 2004 | 33.38 | 33.66 | 33.27 | 33.52 | 1,895,700 | +0.23(+0.68%) |
May 17, 2004 | 33.27 | 33.98 | 33.11 | 33.30 | 3,149,875 | -0.55(-1.63%) |
May 14, 2004 | 33.59 | 33.97 | 33.47 | 33.85 | 3,477,760 | -0.14(-0.41%) |
May 13, 2004 | 34.00 | 34.16 | 33.65 | 33.99 | 2,577,264 | +0.03(+0.09%) |
May 12, 2004 | 33.66 | 33.96 | 33.27 | 33.96 | 3,546,160 | +0.31(+0.93%) |
May 11, 2004 | 33.12 | 33.79 | 33.05 | 33.65 | 4,263,144 | +0.46(+1.39%) |
May 10, 2004 | 33.51 | 33.73 | 32.95 | 33.19 | 4,705,756 | -0.63(-1.87%) |
May 07, 2004 | 33.97 | 34.33 | 33.75 | 33.82 | 2,905,277 | -0.41(-1.21%) |
May 06, 2004 | 34.04 | 34.52 | 33.90 | 34.23 | 4,365,038 | +0.13(+0.39%) |
May 05, 2004 | 33.61 | 34.36 | 33.51 | 34.10 | 3,232,777 | +0.37(+1.11%) |
May 04, 2004 | 33.96 | 34.02 | 33.52 | 33.73 | 4,136,353 | -0.23(-0.69%) |
May 03, 2004 | 33.70 | 34.29 | 33.66 | 33.96 | 3,602,112 | +0.69(+2.09%) |
Apr 30, 2004 | 33.70 | 33.73 | 33.20 | 33.27 | 3,433,742 | -0.44(-1.29%) |
Apr 29, 2004 | 34.31 | 34.40 | 33.56 | 33.70 | 3,189,529 | -0.61(-1.77%) |
Apr 28, 2004 | 34.33 | 34.99 | 33.94 | 34.31 | 7,761,565 | +0.37(+1.10%) |
Apr 27, 2004 | 33.69 | 34.29 | 33.69 | 33.94 | 3,711,578 | +0.24(+0.72%) |
Apr 26, 2004 | 33.62 | 33.90 | 33.45 | 33.69 | 4,249,155 | +0.62(+1.86%) |
Apr 23, 2004 | 32.85 | 33.31 | 32.63 | 33.08 | 2,856,126 | +0.14(+0.43%) |
Apr 22, 2004 | 32.49 | 33.22 | 32.22 | 32.94 | 4,598,343 | +1.11(+3.48%) |
Apr 21, 2004 | 31.55 | 32.12 | 31.41 | 31.83 | 2,743,067 | +0.23(+0.74%) |
Apr 20, 2004 | 32.31 | 32.49 | 31.60 | 31.60 | 2,941,466 | -0.73(-2.27%) |
Apr 19, 2004 | 32.44 | 32.50 | 32.25 | 32.33 | 1,684,724 | -0.01(-0.02%) |
Apr 16, 2004 | 32.75 | 32.91 | 32.26 | 32.34 | 3,368,807 | -0.02(-0.07%) |
Apr 15, 2004 | 32.61 | 32.75 | 32.03 | 32.36 | 1,945,749 | -0.03(-0.10%) |
Apr 14, 2004 | 32.52 | 32.65 | 32.28 | 32.39 | 2,139,015 | -0.16(-0.50%) |
Apr 13, 2004 | 32.86 | 33.20 | 32.48 | 32.56 | 3,318,630 | -0.29(-0.88%) |
Apr 12, 2004 | 32.49 | 32.88 | 32.42 | 32.84 | 2,061,246 | +0.62(+1.93%) |
Apr 08, 2004 | 32.69 | 32.91 | 32.10 | 32.22 | 2,761,675 | -0.32(-0.98%) |
Apr 07, 2004 | 32.85 | 33.01 | 32.35 | 32.54 | 3,651,391 | -0.47(-1.42%) |
Apr 06, 2004 | 33.00 | 33.04 | 32.81 | 33.01 | 2,470,364 | -0.14(-0.42%) |
Apr 05, 2004 | 32.61 | 33.18 | 32.61 | 33.15 | 3,069,412 | +0.55(+1.67%) |
Apr 02, 2004 | 32.03 | 32.76 | 31.99 | 32.60 | 4,200,518 | +0.83(+2.62%) |