Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 42.83 | 42.97 | 42.64 | 42.97 | 314,663 | +0.09(+0.20%) |
Jul 29, 2004 | 42.79 | 42.93 | 42.64 | 42.88 | 434,179 | +0.25(+0.59%) |
Jul 28, 2004 | 42.34 | 42.73 | 42.15 | 42.63 | 1,019,066 | +0.17(+0.39%) |
Jul 27, 2004 | 42.15 | 42.57 | 42.15 | 42.46 | 1,384,655 | +0.31(+0.74%) |
Jul 26, 2004 | 42.36 | 42.40 | 41.97 | 42.15 | 738,630 | -0.06(-0.14%) |
Jul 23, 2004 | 42.37 | 42.42 | 42.17 | 42.21 | 552,730 | -0.22(-0.51%) |
Jul 22, 2004 | 42.37 | 42.60 | 42.10 | 42.42 | 1,612,924 | +0.11(+0.26%) |
Jul 21, 2004 | 43.16 | 43.26 | 42.29 | 42.32 | 515,053 | -0.73(-1.70%) |
Jul 20, 2004 | 42.77 | 43.05 | 42.59 | 43.05 | 969,382 | +0.31(+0.73%) |
Jul 19, 2004 | 42.74 | 42.87 | 42.58 | 42.74 | 138,700 | +0.05(+0.12%) |
Jul 16, 2004 | 42.93 | 42.95 | 42.64 | 42.69 | 555,352 | -0.03(-0.07%) |
Jul 15, 2004 | 42.95 | 42.98 | 42.71 | 42.71 | 472,270 | -0.12(-0.29%) |
Jul 14, 2004 | 42.77 | 43.08 | 42.63 | 42.84 | 261,667 | -0.07(-0.15%) |
Jul 13, 2004 | 42.79 | 42.92 | 42.77 | 42.90 | 539,895 | +0.08(+0.19%) |
Jul 12, 2004 | 42.70 | 42.91 | 42.56 | 42.82 | 378,009 | +0.13(+0.31%) |
Jul 09, 2004 | 42.64 | 42.79 | 42.60 | 42.69 | 993,396 | +0.03(+0.07%) |
Jul 08, 2004 | 42.92 | 42.92 | 42.55 | 42.66 | 348,337 | -0.17(-0.39%) |
Jul 07, 2004 | 42.82 | 43.00 | 42.75 | 42.83 | 506,497 | +0.05(+0.12%) |
Jul 06, 2004 | 43.00 | 43.00 | 42.72 | 42.78 | 607,244 | -0.28(-0.64%) |
Jul 02, 2004 | 43.05 | 43.18 | 42.92 | 43.05 | 434,869 | +0.08(+0.19%) |
Jul 01, 2004 | 43.41 | 43.55 | 42.89 | 42.98 | 632,638 | -0.54(-1.25%) |
Jun 30, 2004 | 43.31 | 43.56 | 43.16 | 43.52 | 2,085,332 | +0.23(+0.54%) |
Jun 29, 2004 | 43.20 | 43.34 | 43.15 | 43.29 | 884,782 | +0.09(+0.22%) |
Jun 28, 2004 | 43.43 | 43.61 | 43.13 | 43.19 | 638,710 | +0.04(+0.08%) |
Jun 25, 2004 | 43.37 | 43.61 | 43.16 | 43.16 | 846,968 | -0.43(-0.98%) |
Jun 24, 2004 | 43.59 | 43.81 | 43.57 | 43.58 | 1,077,996 | -0.12(-0.28%) |
Jun 23, 2004 | 43.33 | 43.74 | 43.26 | 43.71 | 551,350 | +0.32(+0.73%) |
Jun 22, 2004 | 43.17 | 43.39 | 43.00 | 43.39 | 636,916 | +0.18(+0.42%) |
Jun 21, 2004 | 43.33 | 43.42 | 43.15 | 43.21 | 2,491,772 | -0.10(-0.23%) |
Jun 18, 2004 | 43.16 | 43.45 | 43.06 | 43.31 | 533,961 | +0.14(+0.32%) |
Jun 17, 2004 | 43.13 | 43.23 | 42.93 | 43.17 | 260,425 | +0.01(+0.02%) |
Jun 16, 2004 | 43.13 | 43.21 | 42.99 | 43.16 | 295,065 | +0.14(+0.32%) |
Jun 15, 2004 | 43.08 | 43.24 | 42.92 | 43.03 | 469,786 | +0.28(+0.64%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.72 | 42.75 | 444,392 | -0.50(-1.16%) |
Jun 10, 2004 | 43.16 | 43.26 | 43.12 | 43.25 | 480,275 | +0.22(+0.51%) |
Jun 09, 2004 | 43.31 | 43.33 | 43.01 | 43.03 | 353,995 | -0.33(-0.75%) |
Jun 08, 2004 | 43.30 | 43.40 | 43.17 | 43.36 | 510,913 | -0.01(-0.03%) |
Jun 07, 2004 | 42.87 | 43.38 | 42.87 | 43.37 | 389,188 | +0.63(+1.47%) |
Jun 04, 2004 | 42.75 | 42.91 | 42.66 | 42.74 | 458,469 | +0.22(+0.53%) |
Jun 03, 2004 | 42.76 | 42.82 | 42.52 | 42.52 | 350,407 | -0.32(-0.74%) |
Jun 02, 2004 | 42.88 | 42.98 | 42.66 | 42.84 | 2,408,000 | +0.14(+0.32%) |
Jun 01, 2004 | 42.69 | 42.74 | 42.45 | 42.70 | 708,267 | +0.09(+0.22%) |
May 28, 2004 | 42.68 | 42.74 | 42.54 | 42.61 | 895,409 | -0.04(-0.10%) |
May 27, 2004 | 42.71 | 42.84 | 42.42 | 42.65 | 420,378 | +0.11(+0.26%) |
May 26, 2004 | 42.32 | 42.58 | 42.29 | 42.54 | 1,070,820 | +0.15(+0.36%) |
May 25, 2004 | 41.70 | 42.42 | 41.58 | 42.39 | 500,424 | +0.70(+1.69%) |
May 24, 2004 | 41.34 | 41.92 | 41.34 | 41.69 | 500,562 | +0.09(+0.23%) |
May 21, 2004 | 41.63 | 41.82 | 41.46 | 41.59 | 452,673 | +0.08(+0.19%) |
May 20, 2004 | 41.40 | 41.55 | 41.32 | 41.51 | 578,676 | +0.26(+0.63%) |
May 19, 2004 | 41.72 | 41.98 | 41.25 | 41.25 | 907,968 | -0.18(-0.44%) |
May 18, 2004 | 41.36 | 41.50 | 41.30 | 41.43 | 561,977 | +0.30(+0.74%) |
May 17, 2004 | 41.28 | 41.33 | 41.02 | 41.13 | 343,645 | -0.47(-1.13%) |
May 14, 2004 | 41.58 | 41.81 | 41.30 | 41.60 | 205,911 | +0.12(+0.28%) |
May 13, 2004 | 41.42 | 41.82 | 41.31 | 41.48 | 378,561 | -0.04(-0.09%) |
May 12, 2004 | 41.27 | 41.52 | 40.75 | 41.52 | 769,682 | +0.14(+0.35%) |
May 11, 2004 | 41.14 | 41.37 | 41.14 | 41.37 | 389,188 | +0.33(+0.81%) |
May 10, 2004 | 41.40 | 41.41 | 40.71 | 41.04 | 623,115 | -0.59(-1.41%) |
May 07, 2004 | 42.28 | 42.48 | 41.63 | 41.63 | 575,916 | -0.80(-1.88%) |
May 06, 2004 | 42.54 | 42.65 | 42.13 | 42.42 | 1,214,626 | -0.46(-1.08%) |
May 05, 2004 | 42.77 | 42.95 | 42.73 | 42.89 | 548,452 | +0.12(+0.29%) |
May 04, 2004 | 42.61 | 43.06 | 42.51 | 42.77 | 2,705,826 | +0.19(+0.44%) |