Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.83 | 38.98 | 38.50 | 38.73 | 1,168,600 | +0.01(+0.03%) |
Jul 29, 2004 | 38.69 | 38.76 | 38.42 | 38.72 | 990,900 | +0.06(+0.16%) |
Jul 28, 2004 | 38.89 | 38.94 | 38.36 | 38.66 | 1,318,000 | -0.23(-0.59%) |
Jul 27, 2004 | 38.48 | 39.04 | 38.44 | 38.89 | 1,957,600 | +0.29(+0.75%) |
Jul 26, 2004 | 38.32 | 38.60 | 38.20 | 38.60 | 1,548,100 | +0.23(+0.60%) |
Jul 23, 2004 | 38.06 | 38.46 | 38.06 | 38.37 | 1,240,900 | +0.07(+0.18%) |
Jul 22, 2004 | 38.08 | 38.37 | 37.77 | 38.30 | 1,127,100 | +0.08(+0.21%) |
Jul 21, 2004 | 38.16 | 38.70 | 38.15 | 38.22 | 1,822,300 | +0.06(+0.16%) |
Jul 20, 2004 | 37.83 | 38.16 | 37.67 | 38.16 | 1,490,500 | +0.29(+0.77%) |
Jul 19, 2004 | 37.59 | 38.01 | 37.43 | 37.87 | 1,348,500 | +0.43(+1.15%) |
Jul 16, 2004 | 37.55 | 37.65 | 37.26 | 37.44 | 1,413,700 | +0.26(+0.70%) |
Jul 15, 2004 | 37.17 | 37.44 | 37.07 | 37.18 | 1,911,200 | +0.19(+0.51%) |
Jul 14, 2004 | 36.91 | 37.18 | 36.62 | 36.99 | 1,020,600 | -0.27(-0.72%) |
Jul 13, 2004 | 37.97 | 38.15 | 37.02 | 37.26 | 2,805,000 | -0.12(-0.32%) |
Jul 12, 2004 | 36.61 | 37.38 | 36.60 | 37.38 | 1,644,900 | +0.70(+1.91%) |
Jul 09, 2004 | 36.80 | 36.80 | 36.61 | 36.68 | 1,113,300 | +0.08(+0.22%) |
Jul 08, 2004 | 36.56 | 36.94 | 36.49 | 36.60 | 760,700 | +0.04(+0.11%) |
Jul 07, 2004 | 36.55 | 36.81 | 36.46 | 36.56 | 903,500 | -0.07(-0.19%) |
Jul 06, 2004 | 36.95 | 37.10 | 36.63 | 36.63 | 1,089,800 | -0.37(-1.00%) |
Jul 02, 2004 | 36.74 | 37.15 | 36.68 | 37.00 | 742,600 | +0.38(+1.04%) |
Jul 01, 2004 | 36.96 | 37.10 | 36.38 | 36.62 | 1,169,900 | -0.35(-0.95%) |
Jun 30, 2004 | 36.92 | 37.08 | 36.73 | 36.97 | 1,523,500 | +0.06(+0.16%) |
Jun 29, 2004 | 37.00 | 37.09 | 36.83 | 36.91 | 751,200 | -0.13(-0.35%) |
Jun 28, 2004 | 36.97 | 37.44 | 36.94 | 37.04 | 941,200 | +0.17(+0.46%) |
Jun 25, 2004 | 37.22 | 37.39 | 36.87 | 36.87 | 1,252,700 | -0.39(-1.05%) |
Jun 24, 2004 | 37.45 | 37.65 | 37.22 | 37.26 | 596,700 | -0.19(-0.51%) |
Jun 23, 2004 | 37.22 | 37.55 | 37.07 | 37.45 | 877,500 | +0.11(+0.29%) |
Jun 22, 2004 | 37.27 | 37.54 | 37.01 | 37.34 | 887,200 | +0.07(+0.19%) |
Jun 21, 2004 | 37.50 | 37.65 | 37.14 | 37.27 | 1,628,600 | +0.13(+0.35%) |
Jun 18, 2004 | 37.19 | 37.59 | 37.00 | 37.14 | 2,881,300 | +0.15(+0.41%) |
Jun 17, 2004 | 36.53 | 37.06 | 36.47 | 36.99 | 1,323,300 | +0.44(+1.20%) |
Jun 16, 2004 | 36.54 | 36.66 | 36.32 | 36.55 | 569,800 | +0.01(+0.03%) |
Jun 15, 2004 | 36.82 | 37.00 | 36.49 | 36.54 | 1,048,600 | +0.00(+0.00%) |
Jun 14, 2004 | 36.96 | 36.96 | 36.47 | 36.54 | 1,137,000 | -0.45(-1.22%) |
Jun 10, 2004 | 37.05 | 37.14 | 36.84 | 36.99 | 775,700 | -0.06(-0.16%) |
Jun 09, 2004 | 37.53 | 37.56 | 36.93 | 37.05 | 913,000 | -0.48(-1.28%) |
Jun 08, 2004 | 37.27 | 37.53 | 37.10 | 37.53 | 1,003,000 | +0.16(+0.43%) |
Jun 07, 2004 | 37.22 | 37.44 | 37.02 | 37.37 | 1,051,200 | +0.23(+0.62%) |
Jun 04, 2004 | 37.24 | 37.46 | 37.01 | 37.14 | 1,078,300 | +0.05(+0.13%) |
Jun 03, 2004 | 37.28 | 37.28 | 36.71 | 37.09 | 1,804,500 | -0.19(-0.51%) |
Jun 02, 2004 | 37.17 | 37.40 | 36.80 | 37.28 | 1,710,100 | +0.12(+0.32%) |
Jun 01, 2004 | 37.40 | 37.41 | 36.66 | 37.16 | 2,062,600 | -0.52(-1.38%) |
May 28, 2004 | 36.96 | 37.91 | 36.95 | 37.68 | 7,751,200 | +0.83(+2.25%) |
May 27, 2004 | 37.00 | 37.13 | 36.41 | 36.85 | 3,387,100 | -0.92(-2.44%) |
May 26, 2004 | 36.00 | 37.77 | 36.00 | 37.77 | 5,399,000 | +1.77(+4.92%) |
May 25, 2004 | 35.34 | 36.06 | 35.11 | 36.00 | 1,564,100 | +0.66(+1.87%) |
May 24, 2004 | 35.20 | 35.37 | 34.84 | 35.34 | 966,400 | +0.21(+0.60%) |
May 21, 2004 | 35.00 | 35.33 | 34.84 | 35.13 | 1,001,300 | +0.19(+0.54%) |
May 20, 2004 | 34.50 | 34.99 | 34.46 | 34.94 | 986,000 | +0.47(+1.36%) |
May 19, 2004 | 34.55 | 35.09 | 34.46 | 34.47 | 1,138,900 | -0.08(-0.23%) |
May 18, 2004 | 34.25 | 34.69 | 34.25 | 34.55 | 801,700 | +0.30(+0.88%) |
May 17, 2004 | 34.20 | 34.40 | 33.95 | 34.25 | 900,400 | -0.32(-0.93%) |
May 14, 2004 | 34.38 | 34.76 | 34.11 | 34.57 | 962,000 | +0.04(+0.12%) |
May 13, 2004 | 34.11 | 34.81 | 34.00 | 34.53 | 1,022,200 | +0.37(+1.08%) |
May 12, 2004 | 33.80 | 34.25 | 33.45 | 34.16 | 1,064,900 | +0.43(+1.27%) |
May 11, 2004 | 33.47 | 33.88 | 33.47 | 33.73 | 833,500 | +0.19(+0.57%) |
May 10, 2004 | 33.55 | 33.98 | 33.31 | 33.54 | 1,329,200 | -0.46(-1.35%) |
May 07, 2004 | 34.50 | 34.69 | 33.99 | 34.00 | 1,191,000 | -0.67(-1.93%) |
May 06, 2004 | 34.90 | 35.03 | 34.41 | 34.67 | 719,100 | -0.43(-1.23%) |
May 05, 2004 | 35.08 | 35.28 | 35.07 | 35.10 | 1,051,700 | +0.15(+0.43%) |
May 04, 2004 | 35.07 | 35.16 | 34.73 | 34.95 | 1,067,600 | -0.01(-0.03%) |