Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.80 | 41.20 | 40.30 | 41.11 | 164,600 | +0.29(+0.71%) |
Jul 29, 2004 | 41.00 | 41.18 | 40.19 | 40.82 | 330,600 | +0.12(+0.29%) |
Jul 28, 2004 | 40.40 | 40.78 | 39.74 | 40.70 | 281,100 | +0.25(+0.62%) |
Jul 27, 2004 | 40.18 | 40.53 | 39.75 | 40.45 | 295,600 | +0.24(+0.60%) |
Jul 26, 2004 | 40.20 | 40.65 | 39.99 | 40.21 | 229,200 | +0.11(+0.27%) |
Jul 23, 2004 | 40.55 | 40.55 | 39.63 | 40.10 | 293,000 | -0.46(-1.13%) |
Jul 22, 2004 | 40.22 | 40.70 | 39.62 | 40.56 | 308,400 | +0.37(+0.92%) |
Jul 21, 2004 | 41.65 | 41.65 | 40.10 | 40.19 | 226,400 | -1.24(-2.99%) |
Jul 20, 2004 | 40.57 | 41.43 | 40.45 | 41.43 | 237,300 | +0.86(+2.12%) |
Jul 19, 2004 | 40.60 | 40.64 | 39.75 | 40.57 | 358,300 | +0.07(+0.17%) |
Jul 16, 2004 | 41.25 | 41.42 | 40.31 | 40.50 | 299,200 | -0.66(-1.60%) |
Jul 15, 2004 | 40.95 | 41.42 | 40.94 | 41.16 | 155,000 | +0.21(+0.51%) |
Jul 14, 2004 | 41.31 | 41.60 | 40.72 | 40.95 | 209,500 | -0.61(-1.47%) |
Jul 13, 2004 | 41.26 | 41.67 | 41.23 | 41.56 | 300,800 | +0.35(+0.85%) |
Jul 12, 2004 | 41.45 | 41.47 | 40.65 | 41.21 | 318,300 | -0.19(-0.46%) |
Jul 09, 2004 | 41.25 | 41.65 | 41.11 | 41.40 | 343,600 | +0.40(+0.98%) |
Jul 08, 2004 | 42.40 | 42.90 | 40.75 | 41.00 | 946,000 | -0.40(-0.97%) |
Jul 07, 2004 | 39.36 | 42.80 | 39.32 | 41.40 | 1,777,400 | +2.04(+5.18%) |
Jul 06, 2004 | 39.60 | 39.61 | 38.68 | 39.36 | 336,900 | -0.43(-1.08%) |
Jul 02, 2004 | 39.95 | 40.00 | 39.66 | 39.79 | 319,500 | -0.21(-0.53%) |
Jul 01, 2004 | 40.44 | 40.44 | 39.65 | 40.00 | 456,000 | -0.44(-1.09%) |
Jun 30, 2004 | 39.85 | 40.68 | 39.85 | 40.44 | 708,400 | +0.77(+1.94%) |
Jun 29, 2004 | 38.31 | 39.70 | 38.31 | 39.67 | 562,700 | +1.37(+3.58%) |
Jun 28, 2004 | 38.25 | 38.70 | 37.98 | 38.30 | 369,000 | +0.05(+0.13%) |
Jun 25, 2004 | 37.85 | 38.30 | 37.83 | 38.25 | 426,600 | +0.43(+1.14%) |
Jun 24, 2004 | 38.30 | 38.35 | 37.82 | 37.82 | 232,800 | -0.53(-1.38%) |
Jun 23, 2004 | 37.86 | 38.39 | 37.80 | 38.35 | 548,900 | +0.50(+1.32%) |
Jun 22, 2004 | 37.54 | 37.92 | 37.42 | 37.85 | 322,800 | +0.30(+0.80%) |
Jun 21, 2004 | 37.48 | 37.73 | 37.40 | 37.55 | 315,400 | +0.02(+0.05%) |
Jun 18, 2004 | 37.55 | 37.96 | 37.39 | 37.53 | 371,500 | -0.02(-0.05%) |
Jun 17, 2004 | 38.05 | 38.05 | 37.20 | 37.55 | 264,200 | -0.49(-1.29%) |
Jun 16, 2004 | 38.25 | 38.25 | 37.79 | 38.04 | 140,400 | +0.04(+0.11%) |
Jun 15, 2004 | 37.78 | 38.22 | 37.65 | 38.00 | 263,900 | +0.26(+0.69%) |
Jun 14, 2004 | 37.86 | 38.34 | 37.69 | 37.74 | 315,400 | -0.42(-1.10%) |
Jun 10, 2004 | 38.05 | 38.41 | 37.55 | 38.16 | 468,800 | -0.40(-1.04%) |
Jun 09, 2004 | 39.10 | 39.75 | 38.34 | 38.56 | 427,800 | -0.62(-1.58%) |
Jun 08, 2004 | 38.50 | 39.49 | 38.48 | 39.18 | 337,800 | +0.60(+1.56%) |
Jun 07, 2004 | 38.20 | 38.65 | 38.00 | 38.58 | 512,600 | +0.47(+1.23%) |
Jun 04, 2004 | 37.70 | 38.15 | 37.20 | 38.11 | 587,700 | +0.47(+1.25%) |
Jun 03, 2004 | 38.47 | 38.47 | 37.64 | 37.64 | 453,600 | -0.83(-2.16%) |
Jun 02, 2004 | 38.15 | 38.49 | 37.65 | 38.47 | 560,600 | +0.24(+0.63%) |
Jun 01, 2004 | 37.13 | 39.15 | 37.13 | 38.23 | 826,200 | +1.09(+2.93%) |
May 28, 2004 | 37.35 | 37.35 | 36.09 | 37.14 | 1,656,400 | -0.34(-0.91%) |
May 27, 2004 | 42.42 | 42.42 | 37.01 | 37.48 | 2,632,300 | -4.94(-11.65%) |
May 26, 2004 | 42.65 | 42.71 | 42.10 | 42.42 | 344,300 | -0.29(-0.68%) |
May 25, 2004 | 41.83 | 42.80 | 41.63 | 42.71 | 245,100 | +0.78(+1.86%) |
May 24, 2004 | 41.60 | 42.20 | 41.60 | 41.93 | 190,100 | +0.43(+1.04%) |
May 21, 2004 | 41.35 | 41.78 | 41.07 | 41.50 | 276,000 | +0.40(+0.97%) |
May 20, 2004 | 41.00 | 41.38 | 40.90 | 41.10 | 345,500 | +0.55(+1.36%) |
May 19, 2004 | 40.95 | 42.03 | 40.50 | 40.55 | 439,800 | -0.23(-0.56%) |
May 18, 2004 | 40.20 | 41.00 | 40.20 | 40.78 | 289,500 | +0.73(+1.82%) |
May 17, 2004 | 40.60 | 40.60 | 39.30 | 40.05 | 289,300 | -0.60(-1.48%) |
May 14, 2004 | 41.10 | 41.30 | 40.38 | 40.65 | 507,000 | -1.02(-2.45%) |
May 13, 2004 | 41.15 | 41.88 | 40.65 | 41.67 | 356,400 | +0.49(+1.19%) |
May 12, 2004 | 41.25 | 41.45 | 40.30 | 41.18 | 465,500 | -0.01(-0.02%) |
May 11, 2004 | 40.66 | 41.54 | 40.30 | 41.19 | 613,400 | +0.53(+1.30%) |
May 10, 2004 | 41.35 | 41.36 | 39.75 | 40.66 | 485,000 | -0.79(-1.91%) |
May 07, 2004 | 42.40 | 43.20 | 41.26 | 41.45 | 494,700 | -1.08(-2.54%) |
May 06, 2004 | 43.00 | 43.00 | 41.35 | 42.53 | 643,800 | -0.57(-1.32%) |
May 05, 2004 | 41.47 | 43.53 | 41.30 | 43.10 | 1,704,300 | +1.65(+3.98%) |
May 04, 2004 | 45.25 | 45.39 | 40.20 | 41.45 | 2,690,600 | -3.83(-8.46%) |