Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.82 | 38.84 | 38.22 | 38.57 | 12,311,101 | -0.34(-0.88%) |
Jul 29, 2004 | 39.35 | 39.43 | 38.66 | 38.91 | 12,064,800 | -0.31(-0.80%) |
Jul 28, 2004 | 39.20 | 39.33 | 38.39 | 39.22 | 13,665,624 | +0.01(+0.02%) |
Jul 27, 2004 | 38.55 | 39.24 | 38.47 | 39.22 | 13,242,705 | +0.91(+2.37%) |
Jul 26, 2004 | 38.63 | 38.66 | 37.96 | 38.31 | 10,761,682 | -0.37(-0.96%) |
Jul 23, 2004 | 38.49 | 39.21 | 38.47 | 38.68 | 12,535,137 | +0.18(+0.47%) |
Jul 22, 2004 | 38.38 | 38.67 | 37.95 | 38.50 | 14,058,304 | -0.15(-0.40%) |
Jul 21, 2004 | 38.82 | 39.22 | 38.64 | 38.65 | 14,304,331 | -0.09(-0.24%) |
Jul 20, 2004 | 38.20 | 38.86 | 38.20 | 38.74 | 12,003,499 | +0.28(+0.74%) |
Jul 19, 2004 | 38.31 | 38.78 | 38.31 | 38.46 | 13,228,411 | +0.15(+0.40%) |
Jul 16, 2004 | 38.38 | 38.52 | 38.02 | 38.31 | 15,663,802 | +0.23(+0.61%) |
Jul 15, 2004 | 38.44 | 38.52 | 37.99 | 38.07 | 9,329,641 | -0.18(-0.48%) |
Jul 14, 2004 | 38.29 | 38.78 | 38.10 | 38.26 | 12,649,079 | -0.31(-0.81%) |
Jul 13, 2004 | 38.00 | 38.63 | 38.00 | 38.57 | 14,685,604 | +0.58(+1.53%) |
Jul 12, 2004 | 37.63 | 38.07 | 37.47 | 37.99 | 11,513,507 | +0.33(+0.87%) |
Jul 09, 2004 | 37.98 | 38.29 | 37.62 | 37.66 | 12,616,367 | -0.31(-0.80%) |
Jul 08, 2004 | 37.76 | 38.21 | 37.70 | 37.96 | 16,272,409 | -0.10(-0.27%) |
Jul 07, 2004 | 37.94 | 38.39 | 37.94 | 38.07 | 13,403,103 | +0.17(+0.46%) |
Jul 06, 2004 | 37.69 | 38.14 | 37.53 | 37.89 | 14,358,210 | +0.11(+0.29%) |
Jul 02, 2004 | 37.83 | 38.16 | 37.48 | 37.78 | 16,743,021 | +0.12(+0.33%) |
Jul 01, 2004 | 38.63 | 38.71 | 37.51 | 37.66 | 23,234,144 | -0.54(-1.41%) |
Jun 30, 2004 | 37.91 | 38.56 | 37.85 | 38.20 | 19,417,016 | +0.38(+1.00%) |
Jun 29, 2004 | 37.99 | 38.20 | 37.78 | 37.82 | 20,942,934 | -0.35(-0.91%) |
Jun 28, 2004 | 38.13 | 38.75 | 37.91 | 38.17 | 20,350,820 | -0.04(-0.10%) |
Jun 25, 2004 | 39.06 | 39.35 | 38.20 | 38.20 | 18,424,250 | -0.47(-1.20%) |
Jun 24, 2004 | 38.98 | 39.19 | 38.59 | 38.67 | 13,948,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.33 | 39.34 | 38.26 | 38.96 | 32,003,834 | -0.37(-0.94%) |
Jun 22, 2004 | 39.41 | 39.83 | 39.09 | 39.33 | 19,574,528 | -0.63(-1.58%) |
Jun 21, 2004 | 40.16 | 40.65 | 39.92 | 39.97 | 11,003,173 | -0.50(-1.24%) |
Jun 18, 2004 | 40.61 | 40.82 | 40.34 | 40.47 | 17,779,632 | -0.17(-0.41%) |
Jun 17, 2004 | 40.74 | 40.95 | 40.51 | 40.63 | 7,205,975 | -0.20(-0.48%) |
Jun 16, 2004 | 41.25 | 41.26 | 40.77 | 40.83 | 9,428,052 | -0.43(-1.04%) |
Jun 15, 2004 | 41.22 | 41.47 | 41.14 | 41.26 | 11,970,375 | +0.24(+0.59%) |
Jun 14, 2004 | 41.25 | 41.36 | 40.79 | 41.02 | 8,730,380 | -0.60(-1.43%) |
Jun 10, 2004 | 41.78 | 41.91 | 41.22 | 41.62 | 8,633,618 | +0.12(+0.30%) |
Jun 09, 2004 | 41.83 | 42.02 | 41.46 | 41.49 | 7,936,221 | -0.47(-1.13%) |
Jun 08, 2004 | 41.65 | 42.08 | 41.56 | 41.97 | 9,581,853 | +0.13(+0.31%) |
Jun 07, 2004 | 41.26 | 41.87 | 41.17 | 41.83 | 9,640,129 | +0.66(+1.61%) |
Jun 04, 2004 | 41.51 | 41.73 | 41.02 | 41.17 | 9,836,401 | -0.01(-0.02%) |
Jun 03, 2004 | 40.78 | 41.81 | 40.78 | 41.18 | 13,404,753 | +0.18(+0.44%) |
Jun 02, 2004 | 40.34 | 41.25 | 40.15 | 41.00 | 13,996,729 | +0.66(+1.64%) |
Jun 01, 2004 | 40.34 | 40.53 | 39.94 | 40.34 | 10,989,016 | -0.21(-0.52%) |
May 28, 2004 | 40.72 | 40.78 | 40.53 | 40.55 | 8,470,883 | -0.17(-0.43%) |
May 27, 2004 | 40.38 | 41.03 | 40.38 | 40.72 | 13,562,265 | +0.50(+1.25%) |
May 26, 2004 | 40.16 | 40.37 | 39.94 | 40.22 | 9,175,702 | -0.15(-0.38%) |
May 25, 2004 | 39.90 | 40.44 | 39.66 | 40.37 | 11,775,478 | +0.36(+0.91%) |
May 24, 2004 | 40.21 | 40.51 | 39.61 | 40.01 | 13,125,327 | -0.07(-0.18%) |
May 21, 2004 | 40.02 | 40.53 | 39.90 | 40.08 | 11,800,355 | +0.18(+0.46%) |
May 20, 2004 | 39.86 | 40.05 | 39.32 | 39.90 | 10,238,291 | +0.04(+0.11%) |
May 19, 2004 | 40.47 | 40.80 | 39.83 | 39.86 | 14,486,859 | -0.31(-0.78%) |
May 18, 2004 | 40.05 | 40.48 | 40.02 | 40.17 | 12,164,722 | +0.37(+0.93%) |
May 17, 2004 | 39.76 | 40.20 | 39.39 | 39.80 | 11,589,377 | -0.26(-0.65%) |
May 14, 2004 | 40.23 | 40.53 | 39.77 | 40.06 | 11,783,999 | -0.14(-0.34%) |
May 13, 2004 | 40.06 | 40.47 | 39.14 | 40.20 | 18,171,764 | +0.14(+0.34%) |
May 12, 2004 | 39.36 | 40.08 | 38.89 | 40.06 | 16,909,742 | +0.39(+0.97%) |
May 11, 2004 | 40.18 | 40.51 | 39.45 | 39.67 | 13,260,573 | -0.50(-1.25%) |
May 10, 2004 | 38.92 | 40.27 | 38.92 | 40.18 | 19,565,182 | +0.96(+2.45%) |
May 07, 2004 | 39.61 | 40.08 | 39.00 | 39.22 | 19,146,250 | -0.49(-1.25%) |
May 06, 2004 | 40.60 | 40.60 | 39.59 | 39.71 | 22,025,038 | -0.93(-2.29%) |
May 05, 2004 | 40.67 | 41.00 | 40.63 | 40.64 | 12,047,619 | -0.10(-0.25%) |
May 04, 2004 | 41.18 | 41.30 | 40.42 | 40.74 | 17,540,890 | -0.39(-0.96%) |