Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.40 | 40.33 | 38.83 | 40.18 | 322,500 | +1.02(+2.60%) |
Jul 29, 2004 | 38.00 | 39.39 | 37.94 | 39.16 | 495,300 | +1.10(+2.89%) |
Jul 28, 2004 | 36.15 | 38.31 | 36.01 | 38.06 | 1,413,600 | +0.47(+1.25%) |
Jul 27, 2004 | 36.59 | 38.00 | 36.25 | 37.59 | 660,300 | +1.10(+3.01%) |
Jul 26, 2004 | 35.67 | 36.54 | 35.55 | 36.49 | 377,500 | +1.28(+3.64%) |
Jul 23, 2004 | 37.17 | 37.28 | 34.85 | 35.21 | 413,800 | -2.17(-5.81%) |
Jul 22, 2004 | 37.45 | 37.97 | 36.49 | 37.38 | 154,700 | -0.42(-1.11%) |
Jul 21, 2004 | 38.52 | 39.08 | 37.07 | 37.80 | 253,700 | -0.95(-2.45%) |
Jul 20, 2004 | 37.26 | 38.79 | 37.20 | 38.75 | 265,400 | +1.35(+3.61%) |
Jul 19, 2004 | 37.20 | 37.83 | 36.76 | 37.40 | 226,000 | +0.26(+0.70%) |
Jul 16, 2004 | 38.38 | 38.82 | 36.72 | 37.14 | 328,000 | -1.42(-3.68%) |
Jul 15, 2004 | 38.71 | 39.32 | 38.28 | 38.56 | 178,300 | -0.08(-0.21%) |
Jul 14, 2004 | 38.21 | 39.45 | 37.72 | 38.64 | 275,100 | +0.14(+0.36%) |
Jul 13, 2004 | 38.50 | 39.44 | 37.76 | 38.50 | 307,900 | -0.05(-0.13%) |
Jul 12, 2004 | 38.36 | 38.72 | 37.49 | 38.55 | 289,900 | +0.05(+0.13%) |
Jul 09, 2004 | 38.10 | 39.79 | 38.04 | 38.50 | 210,400 | +0.49(+1.29%) |
Jul 08, 2004 | 38.10 | 38.81 | 37.44 | 38.01 | 365,400 | -0.72(-1.86%) |
Jul 07, 2004 | 38.22 | 39.48 | 38.22 | 38.73 | 505,400 | +0.29(+0.75%) |
Jul 06, 2004 | 40.00 | 40.20 | 38.10 | 38.44 | 637,600 | -2.27(-5.58%) |
Jul 02, 2004 | 41.40 | 41.61 | 40.08 | 40.71 | 317,300 | -0.82(-1.97%) |
Jul 01, 2004 | 42.44 | 42.59 | 41.44 | 41.53 | 322,300 | -1.17(-2.74%) |
Jun 30, 2004 | 41.95 | 43.00 | 41.33 | 42.70 | 436,800 | +0.75(+1.79%) |
Jun 29, 2004 | 42.69 | 43.35 | 41.86 | 41.95 | 449,200 | -0.94(-2.19%) |
Jun 28, 2004 | 45.00 | 45.00 | 42.40 | 42.89 | 650,600 | -2.56(-5.63%) |
Jun 25, 2004 | 42.81 | 45.47 | 42.57 | 45.45 | 586,600 | +2.67(+6.24%) |
Jun 24, 2004 | 42.80 | 43.73 | 42.36 | 42.78 | 380,900 | -0.71(-1.63%) |
Jun 23, 2004 | 43.09 | 43.66 | 42.60 | 43.49 | 285,700 | +0.50(+1.16%) |
Jun 22, 2004 | 42.75 | 43.05 | 41.60 | 42.99 | 282,000 | +0.39(+0.92%) |
Jun 21, 2004 | 42.28 | 43.00 | 42.21 | 42.60 | 321,200 | +0.24(+0.57%) |
Jun 18, 2004 | 41.15 | 43.09 | 41.00 | 42.36 | 598,100 | +1.38(+3.37%) |
Jun 17, 2004 | 41.02 | 42.21 | 40.71 | 40.98 | 694,000 | -0.27(-0.65%) |
Jun 16, 2004 | 43.93 | 44.05 | 41.13 | 41.25 | 1,317,300 | -2.86(-6.48%) |
Jun 15, 2004 | 44.93 | 45.49 | 43.90 | 44.11 | 445,300 | +0.18(+0.41%) |
Jun 14, 2004 | 45.50 | 45.54 | 43.51 | 43.93 | 343,900 | -1.64(-3.60%) |
Jun 10, 2004 | 46.30 | 46.69 | 45.17 | 45.57 | 270,800 | -0.26(-0.57%) |
Jun 09, 2004 | 47.95 | 48.45 | 45.81 | 45.83 | 380,200 | -2.20(-4.58%) |
Jun 08, 2004 | 47.85 | 48.61 | 47.64 | 48.03 | 240,700 | +0.21(+0.44%) |
Jun 07, 2004 | 47.17 | 48.00 | 47.17 | 47.82 | 252,500 | +0.99(+2.11%) |
Jun 04, 2004 | 47.23 | 47.44 | 46.35 | 46.83 | 303,900 | +0.33(+0.71%) |
Jun 03, 2004 | 48.34 | 48.34 | 46.47 | 46.50 | 247,800 | -2.04(-4.20%) |
Jun 02, 2004 | 48.80 | 49.20 | 48.21 | 48.54 | 203,400 | -0.45(-0.92%) |
Jun 01, 2004 | 47.96 | 49.00 | 47.75 | 48.99 | 184,000 | +0.94(+1.96%) |
May 28, 2004 | 47.64 | 48.79 | 47.64 | 48.05 | 189,600 | +0.15(+0.31%) |
May 27, 2004 | 47.85 | 48.50 | 46.83 | 47.90 | 399,600 | -0.14(-0.29%) |
May 26, 2004 | 48.44 | 49.00 | 47.74 | 48.04 | 305,100 | -0.76(-1.56%) |
May 25, 2004 | 48.27 | 48.96 | 46.75 | 48.80 | 438,600 | +0.64(+1.33%) |
May 24, 2004 | 47.76 | 48.66 | 47.45 | 48.16 | 291,200 | +1.08(+2.29%) |
May 21, 2004 | 47.33 | 48.10 | 46.58 | 47.08 | 204,300 | +0.05(+0.11%) |
May 20, 2004 | 47.00 | 48.35 | 45.52 | 47.03 | 386,200 | +0.01(+0.02%) |
May 19, 2004 | 45.93 | 49.16 | 45.90 | 47.02 | 684,100 | +1.62(+3.57%) |
May 18, 2004 | 45.39 | 45.99 | 45.05 | 45.40 | 233,000 | +0.51(+1.14%) |
May 17, 2004 | 44.63 | 45.19 | 44.06 | 44.89 | 371,300 | -0.85(-1.86%) |
May 14, 2004 | 45.20 | 46.25 | 43.24 | 45.74 | 656,600 | +0.66(+1.46%) |
May 13, 2004 | 44.13 | 46.47 | 44.13 | 45.08 | 424,700 | +0.65(+1.46%) |
May 12, 2004 | 45.77 | 45.95 | 43.00 | 44.43 | 731,700 | -1.56(-3.39%) |
May 11, 2004 | 44.25 | 46.10 | 44.25 | 45.99 | 529,100 | +2.13(+4.86%) |
May 10, 2004 | 43.84 | 44.88 | 42.44 | 43.86 | 680,900 | -1.09(-2.42%) |
May 07, 2004 | 46.90 | 48.25 | 44.30 | 44.95 | 728,900 | -2.07(-4.40%) |
May 06, 2004 | 49.02 | 49.02 | 47.01 | 47.02 | 382,900 | -2.28(-4.62%) |
May 05, 2004 | 49.49 | 49.84 | 48.81 | 49.30 | 212,800 | +0.10(+0.20%) |
May 04, 2004 | 48.36 | 49.90 | 48.15 | 49.20 | 399,200 | +0.83(+1.72%) |