Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.04 | 38.69 | 37.98 | 38.33 | 19,350,200 | +0.38(+1.00%) |
Jun 29, 2004 | 38.12 | 38.34 | 37.91 | 37.95 | 20,870,866 | -0.35(-0.91%) |
Jun 28, 2004 | 38.26 | 38.88 | 38.04 | 38.30 | 20,280,790 | -0.04(-0.10%) |
Jun 25, 2004 | 39.20 | 39.49 | 38.34 | 38.34 | 18,360,850 | -0.47(-1.20%) |
Jun 24, 2004 | 39.12 | 39.32 | 38.72 | 38.80 | 13,900,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.47 | 39.48 | 38.39 | 39.10 | 31,893,704 | -0.37(-0.94%) |
Jun 22, 2004 | 39.55 | 39.97 | 39.23 | 39.47 | 19,507,170 | -0.64(-1.58%) |
Jun 21, 2004 | 40.30 | 40.79 | 40.06 | 40.10 | 10,965,310 | -0.50(-1.24%) |
Jun 18, 2004 | 40.75 | 40.96 | 40.48 | 40.61 | 17,718,450 | -0.17(-0.41%) |
Jun 17, 2004 | 40.88 | 41.10 | 40.65 | 40.77 | 7,181,179 | -0.20(-0.48%) |
Jun 16, 2004 | 41.40 | 41.40 | 40.91 | 40.97 | 9,395,608 | -0.43(-1.04%) |
Jun 15, 2004 | 41.36 | 41.61 | 41.28 | 41.40 | 11,929,183 | +0.24(+0.59%) |
Jun 14, 2004 | 41.40 | 41.50 | 40.94 | 41.16 | 8,700,338 | -0.60(-1.43%) |
Jun 10, 2004 | 41.93 | 42.06 | 41.36 | 41.76 | 8,603,909 | +0.12(+0.30%) |
Jun 09, 2004 | 41.98 | 42.16 | 41.61 | 41.64 | 7,908,912 | -0.47(-1.13%) |
Jun 08, 2004 | 41.80 | 42.22 | 41.70 | 42.11 | 9,548,880 | +0.13(+0.31%) |
Jun 07, 2004 | 41.40 | 42.02 | 41.31 | 41.98 | 9,606,957 | +0.66(+1.61%) |
Jun 04, 2004 | 41.65 | 41.87 | 41.16 | 41.31 | 9,802,553 | -0.01(-0.02%) |
Jun 03, 2004 | 40.92 | 41.96 | 40.92 | 41.32 | 13,358,625 | +0.18(+0.44%) |
Jun 02, 2004 | 40.48 | 41.39 | 40.29 | 41.14 | 13,948,565 | +0.66(+1.64%) |
Jun 01, 2004 | 40.48 | 40.67 | 40.08 | 40.48 | 10,951,202 | -0.21(-0.52%) |
May 28, 2004 | 40.86 | 40.92 | 40.67 | 40.69 | 8,441,734 | -0.18(-0.43%) |
May 27, 2004 | 40.52 | 41.17 | 40.52 | 40.86 | 13,515,595 | +0.50(+1.25%) |
May 26, 2004 | 40.30 | 40.50 | 40.08 | 40.36 | 9,144,128 | -0.15(-0.38%) |
May 25, 2004 | 40.04 | 40.58 | 39.80 | 40.51 | 11,734,957 | +0.37(+0.91%) |
May 24, 2004 | 40.35 | 40.65 | 39.75 | 40.15 | 13,080,161 | -0.07(-0.18%) |
May 21, 2004 | 40.15 | 40.67 | 40.04 | 40.22 | 11,759,749 | +0.18(+0.46%) |
May 20, 2004 | 39.99 | 40.18 | 39.46 | 40.04 | 10,203,060 | +0.04(+0.11%) |
May 19, 2004 | 40.61 | 40.94 | 39.97 | 39.99 | 14,437,008 | -0.31(-0.78%) |
May 18, 2004 | 40.19 | 40.62 | 40.16 | 40.31 | 12,122,862 | +0.37(+0.93%) |
May 17, 2004 | 39.90 | 40.34 | 39.53 | 39.94 | 11,549,496 | -0.26(-0.65%) |
May 14, 2004 | 40.37 | 40.67 | 39.91 | 40.20 | 11,743,449 | -0.14(-0.34%) |
May 13, 2004 | 40.20 | 40.61 | 39.28 | 40.34 | 18,109,232 | +0.14(+0.35%) |
May 12, 2004 | 39.50 | 40.22 | 39.02 | 40.20 | 16,851,554 | +0.39(+0.97%) |
May 11, 2004 | 40.31 | 40.65 | 39.58 | 39.81 | 13,214,941 | -0.50(-1.25%) |
May 10, 2004 | 39.06 | 40.41 | 39.06 | 40.31 | 19,497,856 | +0.96(+2.45%) |
May 07, 2004 | 39.75 | 40.22 | 39.13 | 39.35 | 19,080,366 | -0.50(-1.25%) |
May 06, 2004 | 40.74 | 40.74 | 39.73 | 39.85 | 21,949,248 | -0.93(-2.29%) |
May 05, 2004 | 40.81 | 41.14 | 40.77 | 40.78 | 12,006,162 | -0.10(-0.25%) |
May 04, 2004 | 41.32 | 41.44 | 40.56 | 40.88 | 17,480,530 | -0.39(-0.95%) |
May 03, 2004 | 41.61 | 41.99 | 40.94 | 41.28 | 15,332,669 | -0.34(-0.81%) |
Apr 30, 2004 | 42.18 | 42.38 | 41.52 | 41.61 | 11,695,235 | -0.42(-0.99%) |
Apr 29, 2004 | 42.40 | 42.60 | 41.61 | 42.03 | 11,902,474 | -0.30(-0.71%) |
Apr 28, 2004 | 42.50 | 42.87 | 42.26 | 42.33 | 11,674,689 | -0.45(-1.06%) |
Apr 27, 2004 | 42.45 | 43.13 | 42.45 | 42.78 | 11,797,553 | +0.34(+0.79%) |
Apr 26, 2004 | 42.91 | 43.18 | 42.32 | 42.45 | 9,611,477 | -0.61(-1.41%) |
Apr 23, 2004 | 42.51 | 43.16 | 42.40 | 43.05 | 8,761,564 | +0.27(+0.63%) |
Apr 22, 2004 | 42.53 | 42.86 | 42.14 | 42.78 | 13,786,390 | +0.18(+0.43%) |
Apr 21, 2004 | 41.76 | 42.77 | 41.76 | 42.60 | 8,958,804 | +0.18(+0.43%) |
Apr 20, 2004 | 42.71 | 43.18 | 42.42 | 42.42 | 11,182,822 | -0.20(-0.46%) |
Apr 19, 2004 | 42.34 | 42.86 | 42.30 | 42.61 | 9,952,127 | -0.05(-0.12%) |
Apr 16, 2004 | 42.49 | 42.86 | 42.15 | 42.67 | 12,122,314 | +0.47(+1.12%) |
Apr 15, 2004 | 41.93 | 42.42 | 41.69 | 42.19 | 11,892,749 | +0.27(+0.64%) |
Apr 14, 2004 | 41.23 | 41.97 | 41.17 | 41.92 | 13,793,375 | +0.69(+1.68%) |
Apr 13, 2004 | 41.91 | 42.05 | 41.13 | 41.23 | 18,008,968 | -0.64(-1.52%) |
Apr 12, 2004 | 41.47 | 41.93 | 41.47 | 41.86 | 9,809,675 | +0.47(+1.15%) |
Apr 08, 2004 | 42.34 | 42.42 | 40.99 | 41.39 | 20,170,390 | -0.94(-2.22%) |
Apr 07, 2004 | 42.86 | 42.92 | 42.31 | 42.33 | 14,224,838 | -0.76(-1.76%) |
Apr 06, 2004 | 42.71 | 43.13 | 42.64 | 43.09 | 9,454,096 | +0.28(+0.65%) |
Apr 05, 2004 | 42.75 | 43.28 | 42.45 | 42.81 | 11,534,977 | +0.03(+0.07%) |
Apr 02, 2004 | 43.07 | 43.91 | 42.56 | 42.78 | 14,553,434 | +0.18(+0.43%) |