Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 38.04 | 38.51 | 37.85 | 38.36 | 1,881,968 | +0.54(+1.43%) |
Jun 29, 2004 | 37.74 | 37.91 | 37.62 | 37.82 | 2,178,310 | +0.08(+0.22%) |
Jun 28, 2004 | 37.82 | 37.99 | 37.64 | 37.74 | 1,732,233 | -0.03(-0.09%) |
Jun 25, 2004 | 37.75 | 37.99 | 37.50 | 37.77 | 4,507,318 | +0.10(+0.26%) |
Jun 24, 2004 | 38.00 | 38.04 | 37.66 | 37.67 | 1,887,139 | -0.30(-0.79%) |
Jun 23, 2004 | 38.01 | 38.21 | 37.87 | 37.97 | 3,035,828 | +0.03(+0.09%) |
Jun 22, 2004 | 37.17 | 38.23 | 37.11 | 37.94 | 3,736,394 | +1.05(+2.84%) |
Jun 21, 2004 | 37.00 | 37.59 | 36.87 | 36.89 | 2,375,070 | +0.16(+0.43%) |
Jun 18, 2004 | 36.33 | 36.77 | 36.09 | 36.73 | 1,556,159 | +0.27(+0.75%) |
Jun 17, 2004 | 36.50 | 36.96 | 36.41 | 36.46 | 1,912,155 | -0.23(-0.63%) |
Jun 16, 2004 | 36.38 | 36.81 | 36.26 | 36.69 | 1,965,555 | +0.28(+0.78%) |
Jun 15, 2004 | 36.38 | 36.71 | 36.36 | 36.41 | 2,919,888 | -0.16(-0.43%) |
Jun 14, 2004 | 36.88 | 37.16 | 36.49 | 36.57 | 3,075,516 | -0.63(-1.70%) |
Jun 10, 2004 | 37.33 | 37.46 | 37.08 | 37.20 | 2,523,121 | -0.13(-0.36%) |
Jun 09, 2004 | 37.62 | 37.62 | 36.91 | 37.33 | 4,316,812 | -0.28(-0.75%) |
Jun 08, 2004 | 37.83 | 37.98 | 37.58 | 37.62 | 3,643,907 | -0.30(-0.79%) |
Jun 07, 2004 | 37.47 | 38.08 | 37.38 | 37.91 | 3,443,660 | +0.65(+1.74%) |
Jun 04, 2004 | 37.62 | 38.20 | 37.18 | 37.27 | 2,397,561 | +0.22(+0.61%) |
Jun 03, 2004 | 37.00 | 37.35 | 36.83 | 37.04 | 1,666,446 | -0.33(-0.89%) |
Jun 02, 2004 | 37.44 | 37.54 | 36.96 | 37.37 | 3,150,805 | -0.07(-0.18%) |
Jun 01, 2004 | 37.13 | 37.60 | 36.75 | 37.44 | 2,958,134 | +0.58(+1.58%) |
May 28, 2004 | 37.21 | 37.22 | 36.71 | 36.86 | 1,478,946 | -0.36(-0.97%) |
May 27, 2004 | 36.96 | 37.60 | 36.71 | 37.22 | 2,406,460 | +0.41(+1.12%) |
May 26, 2004 | 36.36 | 36.98 | 36.29 | 36.81 | 3,376,910 | +0.30(+0.83%) |
May 25, 2004 | 35.27 | 36.56 | 35.13 | 36.51 | 2,117,214 | +1.15(+3.25%) |
May 24, 2004 | 35.37 | 35.64 | 35.28 | 35.36 | 1,204,854 | -0.11(-0.30%) |
May 21, 2004 | 35.30 | 35.54 | 35.15 | 35.47 | 1,333,060 | +0.31(+0.89%) |
May 20, 2004 | 34.71 | 35.25 | 34.68 | 35.15 | 1,517,793 | +0.46(+1.33%) |
May 19, 2004 | 34.67 | 34.86 | 34.51 | 34.69 | 1,226,261 | +0.17(+0.48%) |
May 18, 2004 | 34.51 | 34.64 | 34.35 | 34.53 | 1,747,868 | -0.08(-0.24%) |
May 17, 2004 | 34.83 | 35.12 | 34.51 | 34.61 | 1,680,397 | -0.47(-1.35%) |
May 14, 2004 | 34.56 | 35.21 | 34.31 | 35.08 | 1,397,524 | +0.44(+1.28%) |
May 13, 2004 | 34.74 | 34.75 | 34.56 | 34.64 | 1,731,631 | -0.22(-0.63%) |
May 12, 2004 | 34.37 | 34.91 | 34.34 | 34.86 | 1,719,725 | +0.22(+0.64%) |
May 11, 2004 | 34.38 | 34.73 | 34.21 | 34.64 | 1,560,970 | +0.20(+0.57%) |
May 10, 2004 | 34.94 | 35.15 | 34.26 | 34.44 | 2,465,272 | -0.71(-2.02%) |
May 07, 2004 | 35.25 | 35.61 | 34.91 | 35.15 | 2,114,929 | -0.26(-0.73%) |
May 06, 2004 | 35.07 | 35.48 | 34.92 | 35.41 | 1,385,016 | +0.15(+0.44%) |
May 05, 2004 | 35.19 | 35.55 | 35.00 | 35.26 | 1,561,571 | +0.02(+0.05%) |
May 04, 2004 | 35.44 | 35.69 | 35.07 | 35.24 | 3,082,612 | -0.09(-0.25%) |
May 03, 2004 | 34.92 | 35.34 | 34.71 | 35.33 | 2,314,575 | +0.41(+1.17%) |
Apr 30, 2004 | 34.09 | 35.64 | 33.82 | 34.92 | 5,866,597 | +1.64(+4.93%) |
Apr 29, 2004 | 32.48 | 33.28 | 32.48 | 33.28 | 1,866,092 | +0.78(+2.39%) |
Apr 28, 2004 | 32.85 | 32.85 | 32.40 | 32.50 | 860,043 | -0.34(-1.04%) |
Apr 27, 2004 | 33.03 | 33.23 | 32.74 | 32.84 | 1,201,727 | +0.04(+0.11%) |
Apr 26, 2004 | 32.73 | 32.99 | 32.64 | 32.81 | 707,782 | +0.08(+0.25%) |
Apr 23, 2004 | 32.87 | 33.06 | 32.68 | 32.72 | 698,762 | -0.22(-0.67%) |
Apr 22, 2004 | 32.39 | 33.06 | 32.37 | 32.94 | 1,044,415 | +0.73(+2.26%) |
Apr 21, 2004 | 32.09 | 32.41 | 31.76 | 32.22 | 1,509,976 | -0.00(-0.01%) |
Apr 20, 2004 | 33.05 | 33.09 | 32.22 | 32.22 | 1,365,172 | -0.64(-1.96%) |
Apr 19, 2004 | 32.96 | 32.96 | 32.54 | 32.86 | 886,261 | +0.02(+0.05%) |
Apr 16, 2004 | 33.19 | 33.24 | 32.83 | 32.85 | 895,642 | -0.15(-0.45%) |
Apr 15, 2004 | 32.73 | 33.04 | 32.59 | 33.00 | 1,042,130 | +0.22(+0.67%) |
Apr 14, 2004 | 32.42 | 32.83 | 32.41 | 32.78 | 1,552,551 | +0.35(+1.08%) |
Apr 13, 2004 | 32.56 | 32.74 | 32.35 | 32.43 | 1,476,060 | -0.13(-0.40%) |
Apr 12, 2004 | 32.38 | 32.65 | 32.38 | 32.56 | 1,184,288 | +0.28(+0.86%) |
Apr 08, 2004 | 32.69 | 32.84 | 32.10 | 32.28 | 898,168 | -0.02(-0.06%) |
Apr 07, 2004 | 32.29 | 32.53 | 32.03 | 32.30 | 1,555,317 | -0.19(-0.59%) |
Apr 06, 2004 | 32.22 | 32.54 | 32.09 | 32.49 | 1,569,749 | +0.72(+2.26%) |
Apr 05, 2004 | 31.55 | 31.77 | 31.24 | 31.77 | 1,057,524 | +0.17(+0.53%) |
Apr 02, 2004 | 31.91 | 32.01 | 31.33 | 31.60 | 1,674,263 | -0.03(-0.09%) |