Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.99 | 38.34 | 37.99 | 38.34 | 427,773 | +0.25(+0.67%) |
Jul 29, 2004 | 38.13 | 38.19 | 37.87 | 38.08 | 328,665 | +0.12(+0.31%) |
Jul 28, 2004 | 37.93 | 37.99 | 37.35 | 37.96 | 149,016 | +0.08(+0.22%) |
Jul 27, 2004 | 37.74 | 38.02 | 37.55 | 37.88 | 190,528 | +0.41(+1.11%) |
Jul 26, 2004 | 37.88 | 37.88 | 37.27 | 37.47 | 243,276 | -0.25(-0.65%) |
Jul 23, 2004 | 38.44 | 38.44 | 37.57 | 37.71 | 228,256 | -0.46(-1.20%) |
Jul 22, 2004 | 37.85 | 38.29 | 37.71 | 38.17 | 212,881 | +0.19(+0.51%) |
Jul 21, 2004 | 39.08 | 39.08 | 37.96 | 37.97 | 562,834 | -0.86(-2.22%) |
Jul 20, 2004 | 38.40 | 38.93 | 38.32 | 38.84 | 5,084,080 | +0.53(+1.39%) |
Jul 19, 2004 | 38.64 | 38.66 | 38.13 | 38.30 | 168,767 | -0.17(-0.44%) |
Jul 16, 2004 | 39.06 | 39.06 | 38.40 | 38.47 | 224,235 | -0.24(-0.61%) |
Jul 15, 2004 | 39.06 | 39.11 | 38.71 | 38.71 | 147,952 | -0.17(-0.43%) |
Jul 14, 2004 | 38.84 | 39.28 | 38.81 | 38.88 | 220,687 | -0.30(-0.78%) |
Jul 13, 2004 | 39.06 | 39.22 | 39.06 | 39.18 | 86,808 | +0.09(+0.24%) |
Jul 12, 2004 | 39.18 | 39.18 | 38.82 | 39.09 | 232,632 | -0.03(-0.09%) |
Jul 09, 2004 | 39.30 | 39.31 | 39.05 | 39.12 | 1,020,529 | -0.02(-0.04%) |
Jul 08, 2004 | 39.31 | 39.48 | 38.99 | 39.14 | 261,607 | -0.20(-0.52%) |
Jul 07, 2004 | 39.24 | 39.56 | 39.20 | 39.34 | 191,001 | -0.01(-0.02%) |
Jul 06, 2004 | 39.67 | 39.67 | 39.20 | 39.35 | 288,927 | -0.43(-1.08%) |
Jul 02, 2004 | 40.09 | 40.10 | 39.72 | 39.78 | 239,728 | -0.15(-0.38%) |
Jul 01, 2004 | 40.47 | 40.49 | 39.77 | 39.93 | 360,952 | -0.52(-1.30%) |
Jun 30, 2004 | 40.29 | 40.60 | 40.19 | 40.46 | 1,927,758 | +0.19(+0.48%) |
Jun 29, 2004 | 40.10 | 40.39 | 40.04 | 40.26 | 312,225 | +0.10(+0.25%) |
Jun 28, 2004 | 40.57 | 40.57 | 40.04 | 40.16 | 743,192 | -0.15(-0.38%) |
Jun 25, 2004 | 40.67 | 40.72 | 40.32 | 40.32 | 589,444 | -0.31(-0.77%) |
Jun 24, 2004 | 40.59 | 40.78 | 40.53 | 40.63 | 1,058,848 | -0.07(-0.17%) |
Jun 23, 2004 | 40.39 | 40.73 | 40.18 | 40.70 | 278,283 | +0.34(+0.84%) |
Jun 22, 2004 | 40.09 | 40.36 | 39.90 | 40.36 | 174,917 | +0.16(+0.40%) |
Jun 21, 2004 | 40.35 | 40.49 | 40.12 | 40.20 | 2,068,378 | -0.21(-0.52%) |
Jun 18, 2004 | 40.37 | 40.58 | 40.31 | 40.41 | 129,857 | +0.03(+0.08%) |
Jun 17, 2004 | 40.48 | 40.48 | 40.17 | 40.37 | 172,906 | -0.10(-0.25%) |
Jun 16, 2004 | 40.59 | 40.59 | 40.37 | 40.48 | 142,275 | +0.01(+0.02%) |
Jun 15, 2004 | 40.46 | 40.67 | 40.35 | 40.47 | 189,819 | +0.30(+0.76%) |
Jun 14, 2004 | 40.42 | 40.43 | 40.08 | 40.16 | 236,889 | -0.37(-0.92%) |
Jun 10, 2004 | 40.58 | 40.58 | 40.41 | 40.54 | 198,925 | +0.16(+0.40%) |
Jun 09, 2004 | 40.81 | 40.81 | 40.37 | 40.37 | 268,467 | -0.50(-1.22%) |
Jun 08, 2004 | 40.69 | 40.87 | 40.60 | 40.87 | 248,361 | +0.08(+0.19%) |
Jun 07, 2004 | 40.48 | 40.80 | 40.32 | 40.80 | 294,722 | +0.74(+1.86%) |
Jun 04, 2004 | 40.14 | 40.37 | 40.05 | 40.05 | 188,518 | +0.11(+0.28%) |
Jun 03, 2004 | 40.15 | 40.24 | 39.90 | 39.94 | 338,954 | -0.30(-0.76%) |
Jun 02, 2004 | 40.17 | 40.32 | 39.96 | 40.25 | 228,137 | +0.18(+0.44%) |
Jun 01, 2004 | 39.86 | 40.12 | 39.75 | 40.07 | 209,215 | -0.08(-0.19%) |
May 28, 2004 | 40.12 | 40.15 | 39.93 | 40.15 | 190,055 | +0.08(+0.21%) |
May 27, 2004 | 40.10 | 40.13 | 39.77 | 40.06 | 243,867 | +0.26(+0.66%) |
May 26, 2004 | 39.53 | 39.84 | 39.53 | 39.80 | 337,180 | +0.08(+0.19%) |
May 25, 2004 | 39.00 | 39.72 | 38.87 | 39.72 | 349,361 | +0.72(+1.84%) |
May 24, 2004 | 38.78 | 39.31 | 38.78 | 39.00 | 492,229 | -0.01(-0.02%) |
May 21, 2004 | 39.15 | 39.19 | 38.88 | 39.01 | 321,805 | +0.13(+0.33%) |
May 20, 2004 | 39.00 | 39.00 | 38.71 | 38.89 | 270,832 | +0.03(+0.09%) |
May 19, 2004 | 39.38 | 39.52 | 38.84 | 38.85 | 758,448 | -0.16(-0.41%) |
May 18, 2004 | 39.07 | 39.10 | 38.89 | 39.01 | 134,943 | +0.25(+0.63%) |
May 17, 2004 | 38.79 | 38.90 | 38.47 | 38.77 | 772,759 | -0.35(-0.89%) |
May 14, 2004 | 39.33 | 39.39 | 38.87 | 39.11 | 422,332 | -0.02(-0.04%) |
May 13, 2004 | 39.23 | 39.44 | 39.03 | 39.13 | 513,753 | -0.15(-0.39%) |
May 12, 2004 | 39.24 | 39.31 | 38.49 | 39.28 | 510,796 | +0.04(+0.11%) |
May 11, 2004 | 39.17 | 39.35 | 39.03 | 39.24 | 326,654 | +0.22(+0.56%) |
May 10, 2004 | 38.90 | 39.19 | 38.68 | 39.02 | 1,121,766 | -0.19(-0.50%) |
May 07, 2004 | 39.42 | 39.92 | 39.22 | 39.22 | 304,065 | -0.39(-0.98%) |
May 06, 2004 | 39.78 | 39.86 | 39.38 | 39.61 | 211,580 | -0.33(-0.83%) |
May 05, 2004 | 39.83 | 40.04 | 39.74 | 39.93 | 189,109 | +0.19(+0.49%) |
May 04, 2004 | 39.87 | 40.10 | 39.44 | 39.74 | 208,032 | +0.00(+0.00%) |