Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.46 | 36.52 | 36.16 | 36.44 | 9,358,792 | -0.03(-0.07%) |
Jun 29, 2004 | 35.96 | 36.63 | 35.95 | 36.46 | 9,474,814 | +0.50(+1.40%) |
Jun 28, 2004 | 35.82 | 36.07 | 35.77 | 35.96 | 10,073,879 | +0.31(+0.86%) |
Jun 25, 2004 | 36.24 | 36.31 | 35.65 | 35.65 | 12,125,586 | -0.78(-2.14%) |
Jun 24, 2004 | 36.37 | 36.67 | 36.34 | 36.43 | 6,795,458 | +0.03(+0.09%) |
Jun 23, 2004 | 36.31 | 36.50 | 36.07 | 36.40 | 9,476,343 | +0.18(+0.49%) |
Jun 22, 2004 | 36.20 | 36.31 | 35.99 | 36.22 | 8,003,369 | +0.06(+0.16%) |
Jun 21, 2004 | 35.96 | 36.44 | 35.95 | 36.16 | 6,900,779 | +0.02(+0.05%) |
Jun 18, 2004 | 36.30 | 36.36 | 35.99 | 36.14 | 12,943,395 | -0.20(-0.54%) |
Jun 17, 2004 | 36.26 | 36.47 | 36.13 | 36.34 | 7,261,685 | -0.22(-0.59%) |
Jun 16, 2004 | 36.65 | 36.76 | 36.54 | 36.56 | 6,835,813 | -0.22(-0.59%) |
Jun 15, 2004 | 37.13 | 37.19 | 36.59 | 36.77 | 12,706,459 | -0.52(-1.40%) |
Jun 14, 2004 | 37.15 | 37.41 | 37.15 | 37.30 | 6,507,314 | -0.04(-0.10%) |
Jun 10, 2004 | 37.13 | 37.44 | 37.09 | 37.33 | 6,732,326 | +0.20(+0.55%) |
Jun 09, 2004 | 37.26 | 37.27 | 37.01 | 37.13 | 5,948,452 | -0.14(-0.37%) |
Jun 08, 2004 | 37.11 | 37.47 | 37.06 | 37.27 | 11,464,001 | +0.16(+0.44%) |
Jun 07, 2004 | 36.98 | 37.11 | 36.75 | 37.11 | 7,527,053 | +0.22(+0.60%) |
Jun 04, 2004 | 37.01 | 37.15 | 36.82 | 36.88 | 7,939,015 | -0.14(-0.37%) |
Jun 03, 2004 | 36.63 | 37.24 | 36.61 | 37.02 | 13,528,243 | +0.26(+0.69%) |
Jun 02, 2004 | 36.52 | 36.99 | 36.48 | 36.77 | 12,087,982 | +0.28(+0.77%) |
Jun 01, 2004 | 36.13 | 36.56 | 36.08 | 36.48 | 7,894,226 | +0.04(+0.11%) |
May 28, 2004 | 36.37 | 36.53 | 35.93 | 36.44 | 8,415,790 | -0.05(-0.14%) |
May 27, 2004 | 36.41 | 36.56 | 36.35 | 36.50 | 8,640,955 | +0.20(+0.56%) |
May 26, 2004 | 36.11 | 36.58 | 36.09 | 36.29 | 13,869,582 | +0.08(+0.22%) |
May 25, 2004 | 35.42 | 36.44 | 35.40 | 36.22 | 12,455,614 | +0.69(+1.93%) |
May 24, 2004 | 35.97 | 36.03 | 35.48 | 35.53 | 9,542,685 | -0.41(-1.15%) |
May 21, 2004 | 35.77 | 36.01 | 35.69 | 35.94 | 10,097,725 | +0.24(+0.66%) |
May 20, 2004 | 35.48 | 35.84 | 35.47 | 35.71 | 6,970,943 | +0.20(+0.55%) |
May 19, 2004 | 35.84 | 35.88 | 35.51 | 35.51 | 8,787,549 | -0.23(-0.64%) |
May 18, 2004 | 35.90 | 35.91 | 35.67 | 35.74 | 8,195,822 | -0.05(-0.13%) |
May 17, 2004 | 35.44 | 36.05 | 35.41 | 35.78 | 9,522,966 | +0.12(+0.33%) |
May 14, 2004 | 35.68 | 35.97 | 35.37 | 35.67 | 8,243,820 | -0.27(-0.75%) |
May 13, 2004 | 36.14 | 36.14 | 35.70 | 35.93 | 10,118,208 | -0.20(-0.56%) |
May 12, 2004 | 35.98 | 36.16 | 35.66 | 36.14 | 8,863,215 | +0.07(+0.18%) |
May 11, 2004 | 36.56 | 36.89 | 35.92 | 36.07 | 12,602,819 | -0.20(-0.56%) |
May 10, 2004 | 35.83 | 36.60 | 35.83 | 36.27 | 17,544,526 | +0.10(+0.27%) |
May 07, 2004 | 35.99 | 36.62 | 35.95 | 36.18 | 16,885,082 | +0.30(+0.84%) |
May 06, 2004 | 35.35 | 36.01 | 35.34 | 35.88 | 13,257,678 | +0.50(+1.41%) |
May 05, 2004 | 35.65 | 35.81 | 35.34 | 35.38 | 9,781,913 | -0.47(-1.31%) |
May 04, 2004 | 35.84 | 35.99 | 35.60 | 35.85 | 9,989,346 | -0.09(-0.24%) |
May 03, 2004 | 35.47 | 35.97 | 35.42 | 35.93 | 11,272,466 | +0.59(+1.67%) |
Apr 30, 2004 | 35.35 | 35.69 | 35.25 | 35.35 | 11,249,231 | -0.05(-0.13%) |
Apr 29, 2004 | 35.42 | 35.50 | 35.12 | 35.39 | 9,596,798 | -0.06(-0.17%) |
Apr 28, 2004 | 35.49 | 35.63 | 35.27 | 35.45 | 10,006,161 | -0.11(-0.31%) |
Apr 27, 2004 | 35.26 | 35.75 | 35.25 | 35.56 | 13,023,953 | +0.30(+0.85%) |
Apr 26, 2004 | 35.12 | 35.31 | 35.04 | 35.26 | 9,036,408 | +0.14(+0.41%) |
Apr 23, 2004 | 35.03 | 35.23 | 34.90 | 35.12 | 9,059,642 | +0.03(+0.07%) |
Apr 22, 2004 | 34.95 | 35.31 | 34.81 | 35.09 | 10,919,203 | -0.03(-0.07%) |
Apr 21, 2004 | 34.70 | 35.29 | 34.69 | 35.12 | 11,733,954 | +0.36(+1.04%) |
Apr 20, 2004 | 35.14 | 35.18 | 34.70 | 34.76 | 11,577,883 | -0.52(-1.47%) |
Apr 19, 2004 | 35.18 | 35.37 | 34.93 | 35.27 | 11,640,097 | -0.14(-0.39%) |
Apr 16, 2004 | 35.76 | 35.78 | 35.20 | 35.41 | 17,384,480 | -0.26(-0.72%) |
Apr 15, 2004 | 34.66 | 35.83 | 34.59 | 35.67 | 29,573,808 | +1.26(+3.65%) |
Apr 14, 2004 | 33.58 | 34.41 | 33.53 | 34.41 | 14,146,262 | +0.79(+2.35%) |
Apr 13, 2004 | 33.98 | 34.08 | 33.59 | 33.62 | 16,468,228 | +0.12(+0.37%) |
Apr 12, 2004 | 33.27 | 33.53 | 33.24 | 33.49 | 8,171,975 | +0.22(+0.65%) |
Apr 08, 2004 | 33.85 | 33.89 | 33.06 | 33.28 | 12,262,855 | -0.33(-0.99%) |
Apr 07, 2004 | 33.68 | 33.85 | 33.55 | 33.61 | 9,510,278 | -0.07(-0.19%) |
Apr 06, 2004 | 33.43 | 33.69 | 33.40 | 33.68 | 7,708,041 | -0.03(-0.08%) |
Apr 05, 2004 | 33.48 | 33.70 | 33.24 | 33.70 | 10,886,796 | +0.22(+0.66%) |
Apr 02, 2004 | 32.64 | 33.53 | 32.64 | 33.48 | 11,329,177 | +0.43(+1.31%) |