Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.38 | 39.49 | 39.09 | 39.27 | 1,060,528 | +0.01(+0.03%) |
Jul 29, 2004 | 39.26 | 39.43 | 39.04 | 39.26 | 1,132,590 | +0.29(+0.74%) |
Jul 28, 2004 | 39.10 | 39.16 | 38.70 | 38.97 | 1,359,346 | -0.12(-0.31%) |
Jul 27, 2004 | 39.26 | 39.32 | 38.81 | 39.09 | 1,685,559 | +0.14(+0.36%) |
Jul 26, 2004 | 38.94 | 39.19 | 38.86 | 38.95 | 2,830,061 | +0.13(+0.35%) |
Jul 23, 2004 | 39.09 | 39.14 | 38.65 | 38.81 | 936,951 | -0.28(-0.70%) |
Jul 22, 2004 | 38.98 | 39.25 | 38.68 | 39.09 | 1,671,713 | +0.01(+0.03%) |
Jul 21, 2004 | 39.26 | 39.63 | 39.00 | 39.08 | 2,099,766 | -0.07(-0.17%) |
Jul 20, 2004 | 38.81 | 39.18 | 38.74 | 39.14 | 1,575,829 | +0.42(+1.08%) |
Jul 19, 2004 | 37.85 | 39.18 | 37.85 | 38.73 | 3,229,080 | +0.96(+2.54%) |
Jul 16, 2004 | 37.75 | 38.04 | 37.55 | 37.77 | 1,321,380 | +0.40(+1.08%) |
Jul 15, 2004 | 37.95 | 38.28 | 37.07 | 37.36 | 2,084,579 | +0.12(+0.32%) |
Jul 14, 2004 | 37.05 | 37.76 | 36.95 | 37.24 | 2,036,190 | +0.17(+0.45%) |
Jul 13, 2004 | 36.57 | 37.07 | 36.54 | 37.07 | 1,844,125 | +0.63(+1.73%) |
Jul 12, 2004 | 35.77 | 36.55 | 35.77 | 36.44 | 1,478,456 | +0.73(+2.05%) |
Jul 09, 2004 | 36.13 | 36.17 | 35.60 | 35.71 | 1,096,857 | -0.18(-0.51%) |
Jul 08, 2004 | 36.40 | 36.47 | 35.84 | 35.89 | 731,188 | -0.50(-1.38%) |
Jul 07, 2004 | 36.20 | 36.55 | 36.20 | 36.40 | 852,829 | +0.23(+0.63%) |
Jul 06, 2004 | 36.52 | 36.52 | 36.07 | 36.17 | 1,163,558 | -0.38(-1.03%) |
Jul 02, 2004 | 36.50 | 36.91 | 36.27 | 36.54 | 1,225,496 | +0.15(+0.41%) |
Jul 01, 2004 | 36.86 | 36.93 | 36.37 | 36.40 | 1,505,256 | -0.46(-1.26%) |
Jun 30, 2004 | 36.44 | 36.86 | 36.29 | 36.86 | 1,196,165 | +0.53(+1.46%) |
Jun 29, 2004 | 36.60 | 36.61 | 36.32 | 36.33 | 769,154 | -0.28(-0.75%) |
Jun 28, 2004 | 36.89 | 37.02 | 36.60 | 36.60 | 702,899 | -0.11(-0.31%) |
Jun 25, 2004 | 36.97 | 37.05 | 36.69 | 36.72 | 1,037,450 | -0.22(-0.60%) |
Jun 24, 2004 | 37.02 | 37.28 | 36.94 | 36.94 | 1,532,354 | -0.06(-0.16%) |
Jun 23, 2004 | 36.83 | 37.04 | 36.60 | 37.00 | 1,186,636 | +0.26(+0.69%) |
Jun 22, 2004 | 36.71 | 36.89 | 36.70 | 36.75 | 1,045,490 | +0.05(+0.13%) |
Jun 21, 2004 | 36.74 | 37.07 | 36.66 | 36.70 | 1,170,407 | +0.25(+0.68%) |
Jun 18, 2004 | 36.57 | 36.63 | 36.44 | 36.45 | 2,043,337 | -0.15(-0.40%) |
Jun 17, 2004 | 36.79 | 36.79 | 36.55 | 36.60 | 1,354,135 | -0.21(-0.58%) |
Jun 16, 2004 | 37.17 | 37.17 | 36.75 | 36.81 | 1,055,912 | -0.25(-0.67%) |
Jun 15, 2004 | 37.40 | 37.51 | 37.05 | 37.06 | 1,594,440 | +0.03(+0.07%) |
Jun 14, 2004 | 37.58 | 37.58 | 37.03 | 37.03 | 1,211,351 | -0.89(-2.36%) |
Jun 10, 2004 | 37.87 | 37.96 | 37.76 | 37.93 | 1,143,310 | +0.27(+0.71%) |
Jun 09, 2004 | 38.09 | 38.19 | 37.62 | 37.66 | 962,858 | -0.43(-1.13%) |
Jun 08, 2004 | 37.81 | 38.11 | 37.69 | 38.09 | 729,997 | +0.12(+0.32%) |
Jun 07, 2004 | 37.55 | 37.99 | 37.54 | 37.97 | 619,522 | +0.56(+1.49%) |
Jun 04, 2004 | 37.75 | 37.75 | 37.36 | 37.41 | 937,398 | +0.08(+0.22%) |
Jun 03, 2004 | 37.55 | 37.55 | 37.22 | 37.33 | 685,330 | -0.22(-0.59%) |
Jun 02, 2004 | 37.67 | 37.68 | 37.38 | 37.55 | 932,782 | -0.05(-0.13%) |
Jun 01, 2004 | 37.99 | 38.00 | 37.36 | 37.60 | 1,102,366 | -0.42(-1.11%) |
May 28, 2004 | 37.85 | 38.07 | 37.71 | 38.02 | 675,951 | +0.15(+0.41%) |
May 27, 2004 | 38.02 | 38.28 | 37.64 | 37.87 | 1,110,405 | -0.14(-0.37%) |
May 26, 2004 | 37.41 | 38.08 | 37.34 | 38.01 | 983,553 | +0.64(+1.71%) |
May 25, 2004 | 36.78 | 37.41 | 36.54 | 37.37 | 1,046,384 | +0.60(+1.63%) |
May 24, 2004 | 36.83 | 37.00 | 36.64 | 36.77 | 632,178 | +0.03(+0.07%) |
May 21, 2004 | 36.83 | 36.99 | 36.58 | 36.75 | 664,188 | +0.17(+0.46%) |
May 20, 2004 | 36.11 | 36.64 | 35.95 | 36.58 | 851,787 | +0.48(+1.32%) |
May 19, 2004 | 36.27 | 36.90 | 36.10 | 36.10 | 1,072,439 | -0.08(-0.22%) |
May 18, 2004 | 35.50 | 36.41 | 35.50 | 36.18 | 1,280,287 | +0.79(+2.22%) |
May 17, 2004 | 35.33 | 35.73 | 35.04 | 35.40 | 957,349 | +0.03(+0.08%) |
May 14, 2004 | 35.33 | 35.72 | 35.03 | 35.37 | 989,508 | +0.03(+0.08%) |
May 13, 2004 | 34.45 | 35.47 | 34.27 | 35.34 | 1,888,047 | +0.90(+2.61%) |
May 12, 2004 | 34.52 | 34.59 | 34.15 | 34.44 | 1,605,309 | -0.09(-0.27%) |
May 11, 2004 | 34.44 | 34.67 | 34.35 | 34.54 | 608,504 | +0.22(+0.65%) |
May 10, 2004 | 34.52 | 34.63 | 34.04 | 34.31 | 951,542 | -0.48(-1.39%) |
May 07, 2004 | 35.64 | 35.64 | 34.78 | 34.80 | 1,038,493 | -0.83(-2.34%) |
May 06, 2004 | 35.95 | 35.95 | 35.43 | 35.63 | 1,093,581 | -0.32(-0.88%) |
May 05, 2004 | 35.98 | 36.30 | 35.83 | 35.95 | 1,709,679 | +0.69(+1.96%) |
May 04, 2004 | 34.93 | 35.66 | 34.92 | 35.25 | 1,147,925 | +0.30(+0.85%) |