Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 36.75 | 36.81 | 36.45 | 36.73 | 9,285,215 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.92 | 36.24 | 36.75 | 9,400,325 | +0.51(+1.40%) |
Jun 28, 2004 | 36.10 | 36.36 | 36.05 | 36.25 | 9,994,679 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.60 | 35.94 | 35.94 | 12,030,256 | -0.78(-2.14%) |
Jun 24, 2004 | 36.65 | 36.96 | 36.63 | 36.72 | 6,742,033 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.79 | 36.36 | 36.69 | 9,401,841 | +0.18(+0.49%) |
Jun 22, 2004 | 36.48 | 36.60 | 36.27 | 36.51 | 7,940,448 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.45 | 6,846,526 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.43 | 12,841,636 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.76 | 36.42 | 36.63 | 7,204,595 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.05 | 36.83 | 36.85 | 6,782,071 | -0.22(-0.59%) |
Jun 15, 2004 | 37.42 | 37.49 | 36.88 | 37.06 | 12,606,563 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.71 | 37.45 | 37.59 | 6,456,154 | -0.04(-0.11%) |
Jun 10, 2004 | 37.42 | 37.74 | 37.39 | 37.63 | 6,679,397 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.56 | 37.31 | 37.43 | 5,901,686 | -0.14(-0.37%) |
Jun 08, 2004 | 37.40 | 37.77 | 37.35 | 37.56 | 11,373,873 | +0.16(+0.44%) |
Jun 07, 2004 | 37.27 | 37.40 | 37.04 | 37.40 | 7,467,876 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.11 | 37.18 | 7,876,599 | -0.14(-0.37%) |
Jun 03, 2004 | 36.92 | 37.54 | 36.91 | 37.31 | 13,421,886 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,992,948 | +0.28(+0.77%) |
Jun 01, 2004 | 36.42 | 36.85 | 36.36 | 36.77 | 7,832,163 | +0.04(+0.11%) |
May 28, 2004 | 36.66 | 36.82 | 36.21 | 36.73 | 8,349,626 | -0.05(-0.14%) |
May 27, 2004 | 36.69 | 36.85 | 36.64 | 36.79 | 8,573,021 | +0.20(+0.56%) |
May 26, 2004 | 36.40 | 36.87 | 36.38 | 36.58 | 13,760,542 | +0.08(+0.22%) |
May 25, 2004 | 35.70 | 36.73 | 35.69 | 36.50 | 12,357,689 | +0.69(+1.93%) |
May 24, 2004 | 36.26 | 36.32 | 35.76 | 35.81 | 9,467,662 | -0.42(-1.15%) |
May 21, 2004 | 36.05 | 36.29 | 35.98 | 36.23 | 10,018,338 | +0.24(+0.66%) |
May 20, 2004 | 35.76 | 36.13 | 35.75 | 35.99 | 6,916,138 | +0.20(+0.55%) |
May 19, 2004 | 36.13 | 36.16 | 35.79 | 35.79 | 8,718,463 | -0.23(-0.64%) |
May 18, 2004 | 36.18 | 36.19 | 35.96 | 36.02 | 8,131,388 | -0.05(-0.13%) |
May 17, 2004 | 35.72 | 36.33 | 35.69 | 36.07 | 9,448,098 | +0.12(+0.33%) |
May 14, 2004 | 35.96 | 36.25 | 35.65 | 35.95 | 8,179,009 | -0.27(-0.75%) |
May 13, 2004 | 36.42 | 36.43 | 35.98 | 36.22 | 10,038,660 | -0.20(-0.56%) |
May 12, 2004 | 36.27 | 36.44 | 35.94 | 36.42 | 8,793,534 | +0.07(+0.18%) |
May 11, 2004 | 36.85 | 37.18 | 36.21 | 36.36 | 12,503,738 | -0.20(-0.56%) |
May 10, 2004 | 36.11 | 36.89 | 36.11 | 36.56 | 17,406,594 | +0.10(+0.27%) |
May 07, 2004 | 36.28 | 36.91 | 36.24 | 36.46 | 16,752,333 | +0.30(+0.84%) |
May 06, 2004 | 35.63 | 36.29 | 35.62 | 36.16 | 13,153,448 | +0.50(+1.41%) |
May 05, 2004 | 35.94 | 36.09 | 35.62 | 35.66 | 9,705,009 | -0.47(-1.31%) |
May 04, 2004 | 36.12 | 36.27 | 35.88 | 36.13 | 9,910,811 | -0.09(-0.24%) |
May 03, 2004 | 35.75 | 36.26 | 35.70 | 36.22 | 11,183,843 | +0.59(+1.67%) |
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,160,791 | -0.05(-0.13%) |
Apr 29, 2004 | 35.70 | 35.78 | 35.40 | 35.67 | 9,521,349 | -0.06(-0.17%) |
Apr 28, 2004 | 35.77 | 35.92 | 35.55 | 35.73 | 9,927,494 | -0.11(-0.31%) |
Apr 27, 2004 | 35.54 | 36.03 | 35.53 | 35.84 | 12,921,560 | +0.30(+0.85%) |
Apr 26, 2004 | 35.40 | 35.59 | 35.32 | 35.54 | 8,965,365 | +0.15(+0.41%) |
Apr 23, 2004 | 35.30 | 35.51 | 35.18 | 35.40 | 8,988,417 | +0.03(+0.07%) |
Apr 22, 2004 | 35.23 | 35.59 | 35.09 | 35.37 | 10,833,357 | -0.03(-0.07%) |
Apr 21, 2004 | 34.98 | 35.57 | 34.96 | 35.40 | 11,641,704 | +0.36(+1.04%) |
Apr 20, 2004 | 35.41 | 35.46 | 34.97 | 35.03 | 11,486,859 | -0.52(-1.47%) |
Apr 19, 2004 | 35.45 | 35.65 | 35.20 | 35.55 | 11,548,585 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.06 | 35.47 | 35.69 | 17,247,806 | -0.26(-0.72%) |
Apr 15, 2004 | 34.93 | 36.11 | 34.86 | 35.95 | 29,341,304 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.68 | 33.80 | 34.68 | 14,035,046 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.35 | 33.85 | 33.89 | 16,338,757 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.79 | 33.50 | 33.76 | 8,107,729 | +0.22(+0.65%) |
Apr 08, 2004 | 34.12 | 34.16 | 33.32 | 33.54 | 12,166,446 | -0.34(-0.99%) |
Apr 07, 2004 | 33.94 | 34.12 | 33.82 | 33.88 | 9,435,510 | -0.07(-0.19%) |
Apr 06, 2004 | 33.69 | 33.96 | 33.67 | 33.94 | 7,647,441 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.97 | 33.50 | 33.97 | 10,801,206 | +0.22(+0.66%) |
Apr 02, 2004 | 32.90 | 33.79 | 32.90 | 33.75 | 11,240,109 | +0.44(+1.31%) |