Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.18 | 42.46 | 41.96 | 42.44 | 1,176,004 | +0.23(+0.54%) |
Jun 29, 2004 | 41.99 | 42.31 | 41.79 | 42.21 | 1,017,193 | +0.19(+0.45%) |
Jun 28, 2004 | 42.31 | 42.44 | 41.89 | 42.02 | 1,305,106 | -0.11(-0.26%) |
Jun 25, 2004 | 42.27 | 42.38 | 41.92 | 42.13 | 986,256 | -0.17(-0.40%) |
Jun 24, 2004 | 42.44 | 42.59 | 42.20 | 42.30 | 924,845 | -0.16(-0.38%) |
Jun 23, 2004 | 42.38 | 42.52 | 41.93 | 42.46 | 910,449 | +0.02(+0.05%) |
Jun 22, 2004 | 42.12 | 42.52 | 41.59 | 42.44 | 1,377,697 | +0.23(+0.54%) |
Jun 21, 2004 | 42.03 | 42.48 | 41.84 | 42.21 | 1,362,689 | +0.23(+0.56%) |
Jun 18, 2004 | 41.86 | 42.29 | 41.67 | 41.98 | 1,046,443 | +0.12(+0.28%) |
Jun 17, 2004 | 41.82 | 41.87 | 41.53 | 41.86 | 763,736 | +0.04(+0.09%) |
Jun 16, 2004 | 42.41 | 42.41 | 41.76 | 41.82 | 1,331,294 | -0.45(-1.07%) |
Jun 15, 2004 | 42.18 | 42.36 | 42.06 | 42.27 | 1,421,190 | +0.35(+0.83%) |
Jun 14, 2004 | 42.70 | 42.70 | 41.91 | 41.93 | 1,047,362 | -0.45(-1.06%) |
Jun 09, 2004 | 42.91 | 42.95 | 42.25 | 42.38 | 843,065 | -0.52(-1.22%) |
Jun 08, 2004 | 42.89 | 42.97 | 42.65 | 42.90 | 1,306,177 | +0.01(+0.03%) |
Jun 07, 2004 | 42.76 | 42.89 | 42.47 | 42.89 | 1,711,095 | +0.22(+0.52%) |
Jun 04, 2004 | 42.52 | 42.77 | 42.44 | 42.67 | 1,490,259 | +0.23(+0.54%) |
Jun 03, 2004 | 42.28 | 42.53 | 42.08 | 42.44 | 1,852,755 | +0.16(+0.37%) |
Jun 02, 2004 | 42.54 | 42.61 | 41.98 | 42.28 | 1,743,409 | -0.14(-0.34%) |
Jun 01, 2004 | 42.50 | 42.50 | 42.26 | 42.42 | 1,414,146 | -0.02(-0.05%) |
May 27, 2004 | 42.38 | 42.50 | 42.03 | 42.44 | 1,979,713 | +0.29(+0.70%) |
May 26, 2004 | 41.81 | 42.71 | 41.73 | 42.15 | 3,837,980 | +0.32(+0.76%) |
May 25, 2004 | 40.95 | 41.93 | 40.85 | 41.83 | 2,568,541 | +0.79(+1.93%) |
May 24, 2004 | 40.92 | 41.14 | 40.76 | 41.04 | 1,707,473 | +0.49(+1.21%) |
May 21, 2004 | 40.06 | 40.55 | 39.91 | 40.55 | 1,899,473 | +0.49(+1.23%) |
May 20, 2004 | 40.17 | 40.35 | 40.05 | 40.05 | 1,451,576 | -0.12(-0.29%) |
May 19, 2004 | 40.24 | 40.46 | 40.09 | 40.17 | 2,381,171 | +0.11(+0.27%) |
May 18, 2004 | 40.38 | 40.65 | 40.06 | 40.06 | 2,639,229 | -0.23(-0.58%) |
May 17, 2004 | 40.46 | 40.77 | 40.10 | 40.29 | 1,911,203 | -0.46(-1.13%) |
May 14, 2004 | 40.88 | 40.99 | 40.49 | 40.75 | 1,899,936 | -0.10(-0.25%) |
May 13, 2004 | 40.95 | 41.50 | 40.54 | 40.86 | 3,461,403 | -0.09(-0.22%) |
May 12, 2004 | 40.69 | 40.98 | 40.33 | 40.95 | 4,383,745 | +0.05(+0.13%) |
May 11, 2004 | 40.40 | 40.95 | 40.27 | 40.90 | 7,440,775 | +0.86(+2.14%) |
May 10, 2004 | 41.46 | 41.47 | 39.70 | 40.04 | 14,716,253 | -3.29(-7.60%) |
May 07, 2004 | 44.51 | 44.51 | 43.24 | 43.33 | 3,326,046 | -1.48(-3.30%) |
May 06, 2004 | 45.09 | 45.12 | 44.53 | 44.81 | 1,038,097 | -0.35(-0.77%) |
May 05, 2004 | 45.35 | 45.52 | 45.01 | 45.16 | 1,466,084 | +0.36(+0.80%) |
May 04, 2004 | 44.45 | 45.09 | 44.36 | 44.80 | 1,319,769 | +0.31(+0.70%) |
May 03, 2004 | 44.11 | 44.49 | 43.99 | 44.49 | 1,123,755 | +0.40(+0.91%) |
Apr 30, 2004 | 44.13 | 44.23 | 43.94 | 44.09 | 1,230,713 | +0.03(+0.07%) |
Apr 29, 2004 | 44.22 | 44.86 | 43.92 | 44.06 | 1,440,772 | -0.16(-0.37%) |
Apr 28, 2004 | 44.78 | 44.78 | 44.15 | 44.22 | 952,900 | -0.57(-1.27%) |
Apr 27, 2004 | 45.17 | 45.68 | 44.67 | 44.79 | 1,650,366 | -0.38(-0.85%) |
Apr 26, 2004 | 45.16 | 45.49 | 45.05 | 45.17 | 813,838 | -0.03(-0.06%) |
Apr 23, 2004 | 45.03 | 45.29 | 44.82 | 45.20 | 1,123,601 | +0.17(+0.37%) |
Apr 22, 2004 | 44.34 | 45.22 | 44.30 | 45.03 | 1,474,727 | +0.67(+1.52%) |
Apr 21, 2004 | 44.07 | 44.57 | 43.99 | 44.36 | 1,131,318 | +0.26(+0.59%) |
Apr 20, 2004 | 44.58 | 44.97 | 44.10 | 44.10 | 1,346,315 | -0.36(-0.82%) |
Apr 19, 2004 | 44.89 | 44.89 | 44.38 | 44.46 | 1,499,422 | -0.45(-1.00%) |
Apr 16, 2004 | 45.04 | 45.26 | 44.74 | 44.91 | 1,794,830 | +0.32(+0.71%) |
Apr 15, 2004 | 44.71 | 44.93 | 44.12 | 44.59 | 3,020,914 | -0.08(-0.19%) |
Apr 14, 2004 | 44.99 | 45.01 | 44.32 | 44.67 | 2,987,731 | -0.32(-0.72%) |
Apr 13, 2004 | 45.42 | 45.42 | 44.82 | 45.00 | 2,500,014 | -0.31(-0.69%) |
Apr 12, 2004 | 45.19 | 45.39 | 45.14 | 45.31 | 1,242,907 | -0.14(-0.31%) |
Apr 08, 2004 | 45.51 | 46.07 | 45.21 | 45.45 | 2,531,036 | +0.19(+0.43%) |
Apr 07, 2004 | 45.01 | 45.27 | 44.84 | 45.26 | 1,139,807 | +0.23(+0.50%) |
Apr 06, 2004 | 44.97 | 45.15 | 44.95 | 45.03 | 1,076,527 | -0.04(-0.09%) |
Apr 05, 2004 | 45.09 | 45.10 | 44.71 | 45.07 | 2,225,132 | -0.30(-0.66%) |
Apr 02, 2004 | 45.19 | 45.48 | 45.19 | 45.37 | 924,501 | +0.20(+0.44%) |