Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 44.60 | 45.04 | 44.36 | 44.85 | 1,621,100 | +0.52(+1.17%) |
Jun 29, 2004 | 44.50 | 44.53 | 44.29 | 44.33 | 476,800 | -0.26(-0.58%) |
Jun 28, 2004 | 43.75 | 44.69 | 43.52 | 44.59 | 1,238,900 | +0.64(+1.46%) |
Jun 25, 2004 | 43.82 | 44.01 | 43.60 | 43.95 | 1,004,000 | -0.06(-0.14%) |
Jun 24, 2004 | 44.21 | 44.30 | 43.63 | 44.01 | 1,060,700 | -0.37(-0.83%) |
Jun 23, 2004 | 43.70 | 44.46 | 43.70 | 44.38 | 805,500 | +0.36(+0.82%) |
Jun 22, 2004 | 43.78 | 44.15 | 43.58 | 44.02 | 896,200 | +0.26(+0.59%) |
Jun 21, 2004 | 44.10 | 44.38 | 43.67 | 43.76 | 682,300 | -0.42(-0.95%) |
Jun 18, 2004 | 44.40 | 44.57 | 44.12 | 44.18 | 865,100 | -0.21(-0.47%) |
Jun 17, 2004 | 43.80 | 44.49 | 43.50 | 44.39 | 2,272,300 | +0.41(+0.93%) |
Jun 16, 2004 | 43.99 | 44.04 | 43.48 | 43.98 | 1,080,300 | -0.01(-0.02%) |
Jun 15, 2004 | 44.00 | 44.15 | 43.80 | 43.99 | 982,100 | +0.19(+0.43%) |
Jun 14, 2004 | 43.65 | 44.14 | 43.54 | 43.80 | 1,182,300 | -0.08(-0.18%) |
Jun 10, 2004 | 43.90 | 43.90 | 43.46 | 43.88 | 842,800 | +0.15(+0.34%) |
Jun 09, 2004 | 43.95 | 44.41 | 43.72 | 43.73 | 1,471,800 | -0.24(-0.55%) |
Jun 08, 2004 | 43.50 | 44.04 | 43.25 | 43.97 | 1,944,400 | +0.06(+0.14%) |
Jun 07, 2004 | 42.87 | 43.92 | 42.85 | 43.91 | 1,749,500 | +1.48(+3.49%) |
Jun 04, 2004 | 41.90 | 42.56 | 41.90 | 42.43 | 1,925,200 | +0.88(+2.12%) |
Jun 03, 2004 | 41.87 | 42.13 | 41.52 | 41.55 | 1,123,100 | -0.57(-1.35%) |
Jun 02, 2004 | 42.00 | 42.17 | 41.88 | 42.12 | 1,346,100 | +0.15(+0.36%) |
Jun 01, 2004 | 42.19 | 42.35 | 41.48 | 41.97 | 1,320,200 | -0.21(-0.50%) |
May 28, 2004 | 42.16 | 42.52 | 42.15 | 42.18 | 1,137,200 | -0.12(-0.28%) |
May 27, 2004 | 42.08 | 42.30 | 41.64 | 42.30 | 1,356,200 | +0.18(+0.43%) |
May 26, 2004 | 41.75 | 42.36 | 41.70 | 42.12 | 1,979,000 | +0.12(+0.29%) |
May 25, 2004 | 40.95 | 42.05 | 40.93 | 42.00 | 1,831,900 | +0.90(+2.19%) |
May 24, 2004 | 41.21 | 41.31 | 40.85 | 41.10 | 1,031,400 | +0.29(+0.71%) |
May 21, 2004 | 40.51 | 41.13 | 40.46 | 40.81 | 2,320,700 | +1.11(+2.80%) |
May 20, 2004 | 39.44 | 39.80 | 39.32 | 39.70 | 1,055,200 | +0.35(+0.89%) |
May 19, 2004 | 39.56 | 40.35 | 39.32 | 39.35 | 1,334,600 | -0.11(-0.28%) |
May 18, 2004 | 38.71 | 39.62 | 38.71 | 39.46 | 1,015,000 | +0.85(+2.20%) |
May 17, 2004 | 38.75 | 38.96 | 38.15 | 38.61 | 915,600 | -0.66(-1.68%) |
May 14, 2004 | 39.10 | 39.53 | 38.64 | 39.27 | 1,007,800 | +0.07(+0.18%) |
May 13, 2004 | 38.95 | 39.40 | 38.72 | 39.20 | 1,403,300 | +0.22(+0.56%) |
May 12, 2004 | 39.00 | 39.08 | 38.45 | 38.98 | 1,979,600 | -0.02(-0.05%) |
May 11, 2004 | 39.00 | 39.39 | 38.85 | 39.00 | 1,600,700 | +0.00(+0.00%) |
May 10, 2004 | 40.02 | 40.42 | 38.69 | 39.00 | 3,039,200 | -1.57(-3.87%) |
May 07, 2004 | 40.88 | 41.26 | 40.21 | 40.57 | 1,713,500 | -0.66(-1.60%) |
May 06, 2004 | 41.20 | 41.47 | 40.82 | 41.23 | 2,220,700 | +0.04(+0.10%) |
May 05, 2004 | 40.45 | 41.38 | 40.40 | 41.19 | 1,471,700 | +0.57(+1.40%) |
May 04, 2004 | 40.31 | 41.11 | 40.30 | 40.62 | 1,984,200 | +0.32(+0.79%) |
May 03, 2004 | 40.05 | 40.81 | 39.92 | 40.30 | 1,046,400 | +0.51(+1.28%) |
Apr 30, 2004 | 40.27 | 40.37 | 39.50 | 39.79 | 1,338,300 | -0.23(-0.57%) |
Apr 29, 2004 | 40.80 | 40.93 | 39.78 | 40.02 | 1,121,000 | -0.61(-1.50%) |
Apr 28, 2004 | 40.65 | 41.28 | 40.08 | 40.63 | 1,471,200 | -0.12(-0.29%) |
Apr 27, 2004 | 41.00 | 41.21 | 40.50 | 40.75 | 1,427,900 | -0.36(-0.88%) |
Apr 26, 2004 | 41.84 | 41.84 | 40.93 | 41.11 | 1,334,800 | -0.39(-0.94%) |
Apr 23, 2004 | 42.48 | 42.48 | 41.20 | 41.50 | 1,647,900 | -0.10(-0.24%) |
Apr 22, 2004 | 41.23 | 42.14 | 40.00 | 41.60 | 3,285,200 | +0.90(+2.21%) |
Apr 21, 2004 | 40.85 | 41.13 | 39.45 | 40.70 | 3,551,600 | +0.20(+0.49%) |
Apr 20, 2004 | 41.57 | 41.57 | 40.50 | 40.50 | 2,190,900 | -0.82(-1.98%) |
Apr 19, 2004 | 40.80 | 41.72 | 40.70 | 41.32 | 1,718,800 | +0.52(+1.27%) |
Apr 16, 2004 | 40.35 | 40.80 | 39.78 | 40.80 | 1,828,100 | +0.85(+2.13%) |
Apr 15, 2004 | 40.03 | 40.60 | 39.71 | 39.95 | 1,398,800 | -0.08(-0.20%) |
Apr 14, 2004 | 40.05 | 40.28 | 39.62 | 40.03 | 1,623,100 | -0.08(-0.20%) |
Apr 13, 2004 | 40.75 | 40.93 | 39.99 | 40.11 | 1,796,100 | -0.58(-1.43%) |
Apr 12, 2004 | 41.36 | 41.62 | 40.10 | 40.69 | 2,621,900 | -0.42(-1.02%) |
Apr 08, 2004 | 42.20 | 42.20 | 40.72 | 41.11 | 1,475,900 | -0.75(-1.79%) |
Apr 07, 2004 | 42.18 | 42.18 | 41.50 | 41.86 | 1,606,500 | -0.32(-0.76%) |
Apr 06, 2004 | 42.75 | 42.98 | 41.16 | 42.18 | 1,718,600 | -0.86(-2.00%) |
Apr 05, 2004 | 41.76 | 43.04 | 41.76 | 43.04 | 1,467,700 | +0.82(+1.94%) |
Apr 02, 2004 | 41.60 | 42.33 | 41.60 | 42.22 | 1,401,800 | +0.71(+1.71%) |