Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.57 | 37.84 | 37.44 | 37.61 | 1,992,435 | -0.10(-0.26%) |
Jul 29, 2004 | 38.27 | 38.28 | 37.57 | 37.71 | 1,588,054 | -0.41(-1.06%) |
Jul 28, 2004 | 38.22 | 38.28 | 37.60 | 38.12 | 1,833,681 | -0.20(-0.52%) |
Jul 27, 2004 | 37.81 | 38.44 | 37.81 | 38.32 | 2,260,035 | +0.49(+1.30%) |
Jul 26, 2004 | 37.75 | 37.99 | 37.63 | 37.82 | 2,226,819 | +0.01(+0.03%) |
Jul 23, 2004 | 38.39 | 38.41 | 37.60 | 37.81 | 3,021,613 | -0.64(-1.66%) |
Jul 22, 2004 | 37.40 | 38.89 | 36.90 | 38.45 | 4,778,473 | +1.06(+2.83%) |
Jul 21, 2004 | 38.63 | 38.73 | 37.37 | 37.40 | 4,333,892 | -1.16(-3.01%) |
Jul 20, 2004 | 38.50 | 38.72 | 38.41 | 38.56 | 1,719,384 | +0.00(+0.00%) |
Jul 19, 2004 | 38.72 | 38.75 | 38.41 | 38.56 | 1,660,959 | -0.02(-0.05%) |
Jul 16, 2004 | 38.83 | 38.91 | 38.27 | 38.58 | 2,206,549 | -0.02(-0.05%) |
Jul 15, 2004 | 38.68 | 38.79 | 38.57 | 38.59 | 1,694,175 | -0.05(-0.12%) |
Jul 14, 2004 | 38.60 | 38.95 | 38.49 | 38.64 | 1,925,663 | -0.09(-0.23%) |
Jul 13, 2004 | 38.39 | 38.85 | 38.25 | 38.73 | 2,062,785 | +0.33(+0.87%) |
Jul 12, 2004 | 38.54 | 38.66 | 38.37 | 38.39 | 2,446,044 | -0.31(-0.80%) |
Jul 09, 2004 | 38.51 | 38.79 | 38.43 | 38.71 | 1,910,162 | +0.32(+0.83%) |
Jul 08, 2004 | 38.53 | 38.68 | 38.32 | 38.39 | 2,171,119 | -0.14(-0.37%) |
Jul 07, 2004 | 38.57 | 38.71 | 38.46 | 38.53 | 2,069,087 | -0.04(-0.11%) |
Jul 06, 2004 | 38.83 | 38.98 | 38.52 | 38.57 | 1,908,118 | -0.08(-0.21%) |
Jul 02, 2004 | 38.75 | 38.82 | 38.47 | 38.65 | 1,440,202 | -0.07(-0.18%) |
Jul 01, 2004 | 38.77 | 38.97 | 38.57 | 38.72 | 3,018,036 | +0.05(+0.12%) |
Jun 30, 2004 | 38.69 | 38.83 | 38.45 | 38.68 | 3,036,262 | +0.01(+0.02%) |
Jun 29, 2004 | 38.65 | 38.86 | 38.63 | 38.67 | 2,500,211 | +0.07(+0.18%) |
Jun 28, 2004 | 38.25 | 38.73 | 38.22 | 38.60 | 2,990,101 | +0.53(+1.39%) |
Jun 25, 2004 | 38.60 | 38.81 | 38.07 | 38.07 | 3,292,961 | -0.55(-1.43%) |
Jun 24, 2004 | 38.65 | 38.77 | 38.56 | 38.62 | 1,890,062 | -0.09(-0.24%) |
Jun 23, 2004 | 38.82 | 39.02 | 38.45 | 38.72 | 3,353,771 | -0.16(-0.41%) |
Jun 22, 2004 | 38.63 | 38.96 | 38.42 | 38.88 | 2,072,323 | +0.06(+0.15%) |
Jun 21, 2004 | 39.01 | 39.04 | 38.78 | 38.82 | 1,449,740 | -0.13(-0.35%) |
Jun 18, 2004 | 38.73 | 39.07 | 38.45 | 38.95 | 1,719,895 | +0.22(+0.58%) |
Jun 17, 2004 | 38.66 | 38.83 | 38.59 | 38.73 | 1,493,517 | +0.02(+0.05%) |
Jun 16, 2004 | 38.42 | 38.74 | 38.39 | 38.71 | 1,408,860 | +0.38(+0.98%) |
Jun 15, 2004 | 38.49 | 38.58 | 38.22 | 38.34 | 2,108,776 | -0.01(-0.02%) |
Jun 14, 2004 | 38.68 | 38.69 | 38.29 | 38.34 | 2,276,899 | -0.33(-0.87%) |
Jun 10, 2004 | 38.81 | 38.81 | 38.47 | 38.68 | 2,347,418 | -0.14(-0.36%) |
Jun 09, 2004 | 38.98 | 39.16 | 38.81 | 38.82 | 2,391,025 | -0.04(-0.09%) |
Jun 08, 2004 | 38.77 | 39.02 | 38.58 | 38.85 | 2,083,906 | +0.18(+0.46%) |
Jun 07, 2004 | 38.25 | 38.71 | 38.20 | 38.68 | 2,314,884 | +0.68(+1.78%) |
Jun 04, 2004 | 38.27 | 38.42 | 37.91 | 38.00 | 2,029,909 | -0.12(-0.31%) |
Jun 03, 2004 | 38.48 | 38.48 | 38.07 | 38.12 | 2,060,400 | -0.36(-0.95%) |
Jun 02, 2004 | 38.34 | 38.55 | 38.07 | 38.48 | 3,436,725 | -0.01(-0.03%) |
Jun 01, 2004 | 38.71 | 38.71 | 38.17 | 38.49 | 2,773,262 | -0.19(-0.50%) |
May 28, 2004 | 39.00 | 39.14 | 38.64 | 38.69 | 2,671,400 | -0.22(-0.56%) |
May 27, 2004 | 38.74 | 39.25 | 38.67 | 38.91 | 3,271,158 | +0.52(+1.35%) |
May 26, 2004 | 38.32 | 38.63 | 38.19 | 38.39 | 3,962,557 | +0.05(+0.14%) |
May 25, 2004 | 37.47 | 38.35 | 37.36 | 38.34 | 2,310,455 | +0.80(+2.14%) |
May 24, 2004 | 37.82 | 37.85 | 37.52 | 37.53 | 1,693,834 | -0.14(-0.37%) |
May 21, 2004 | 37.43 | 38.15 | 37.37 | 37.67 | 2,653,003 | +0.43(+1.15%) |
May 20, 2004 | 36.64 | 37.53 | 36.60 | 37.24 | 2,578,736 | +0.46(+1.24%) |
May 19, 2004 | 37.28 | 37.62 | 36.77 | 36.79 | 2,591,171 | -0.31(-0.84%) |
May 18, 2004 | 37.09 | 37.34 | 37.04 | 37.10 | 1,780,876 | +0.04(+0.11%) |
May 17, 2004 | 37.13 | 37.37 | 36.84 | 37.06 | 2,136,711 | -0.29(-0.77%) |
May 14, 2004 | 37.46 | 37.57 | 37.06 | 37.34 | 3,409,131 | -0.11(-0.30%) |
May 13, 2004 | 37.57 | 37.85 | 37.45 | 37.46 | 2,903,399 | -0.12(-0.31%) |
May 12, 2004 | 37.43 | 37.80 | 37.21 | 37.57 | 2,971,023 | +0.05(+0.13%) |
May 11, 2004 | 37.75 | 37.99 | 37.38 | 37.53 | 3,670,258 | -0.25(-0.67%) |
May 10, 2004 | 38.06 | 38.28 | 37.61 | 37.78 | 3,056,533 | -0.36(-0.95%) |
May 07, 2004 | 38.54 | 38.57 | 38.04 | 38.14 | 2,152,212 | -0.40(-1.04%) |
May 06, 2004 | 38.45 | 38.75 | 38.29 | 38.54 | 2,642,953 | -0.06(-0.15%) |
May 05, 2004 | 38.81 | 39.02 | 38.60 | 38.60 | 2,258,332 | -0.33(-0.86%) |
May 04, 2004 | 39.00 | 39.32 | 38.85 | 38.93 | 2,974,941 | -0.06(-0.17%) |