Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.51 | 39.81 | 38.18 | 39.66 | 2,686,857 | +1.25(+3.25%) |
Jul 29, 2004 | 38.46 | 38.47 | 36.35 | 38.41 | 4,791,184 | -0.58(-1.49%) |
Jul 28, 2004 | 39.76 | 39.85 | 37.54 | 38.99 | 3,400,443 | -0.77(-1.92%) |
Jul 27, 2004 | 39.23 | 39.80 | 39.20 | 39.76 | 1,718,978 | +0.55(+1.40%) |
Jul 26, 2004 | 39.41 | 39.68 | 39.01 | 39.21 | 1,693,368 | +0.01(+0.02%) |
Jul 23, 2004 | 39.27 | 39.43 | 38.82 | 39.20 | 1,796,168 | -0.23(-0.59%) |
Jul 22, 2004 | 40.05 | 40.14 | 38.51 | 39.43 | 3,088,076 | -0.62(-1.56%) |
Jul 21, 2004 | 40.92 | 41.38 | 40.06 | 40.06 | 2,984,075 | -0.45(-1.11%) |
Jul 20, 2004 | 40.08 | 40.63 | 39.81 | 40.50 | 4,353,053 | +0.62(+1.56%) |
Jul 19, 2004 | 39.07 | 40.02 | 38.30 | 39.88 | 8,357,429 | +1.59(+4.15%) |
Jul 16, 2004 | 43.66 | 43.66 | 37.88 | 38.29 | 14,069,843 | -7.29(-15.99%) |
Jul 15, 2004 | 45.11 | 45.80 | 45.05 | 45.58 | 2,270,008 | +0.43(+0.96%) |
Jul 14, 2004 | 45.52 | 46.13 | 44.56 | 45.15 | 2,205,322 | -0.58(-1.27%) |
Jul 13, 2004 | 45.67 | 45.91 | 45.43 | 45.73 | 1,467,569 | +0.06(+0.13%) |
Jul 12, 2004 | 46.30 | 46.63 | 45.08 | 45.67 | 2,589,709 | -0.75(-1.61%) |
Jul 09, 2004 | 47.44 | 47.65 | 46.08 | 46.42 | 3,063,188 | -1.01(-2.14%) |
Jul 08, 2004 | 47.68 | 47.96 | 47.37 | 47.43 | 1,541,874 | -0.25(-0.52%) |
Jul 07, 2004 | 46.78 | 47.68 | 46.75 | 47.68 | 2,392,045 | +0.97(+2.08%) |
Jul 06, 2004 | 45.60 | 46.80 | 45.37 | 46.71 | 1,750,719 | +1.16(+2.54%) |
Jul 02, 2004 | 45.66 | 45.95 | 45.32 | 45.55 | 865,200 | -0.19(-0.42%) |
Jul 01, 2004 | 46.15 | 46.19 | 45.06 | 45.74 | 1,318,961 | +0.00(+0.00%) |
Jun 30, 2004 | 45.87 | 46.35 | 45.27 | 45.74 | 2,002,729 | +0.15(+0.33%) |
Jun 29, 2004 | 45.41 | 45.61 | 45.33 | 45.59 | 1,406,010 | +0.37(+0.83%) |
Jun 28, 2004 | 46.38 | 46.53 | 44.80 | 45.22 | 1,845,103 | -0.47(-1.02%) |
Jun 25, 2004 | 45.38 | 45.80 | 45.35 | 45.69 | 1,223,135 | +0.34(+0.75%) |
Jun 24, 2004 | 45.41 | 45.74 | 45.20 | 45.35 | 1,440,757 | -0.05(-0.11%) |
Jun 23, 2004 | 45.34 | 45.49 | 44.76 | 45.40 | 1,346,254 | +0.13(+0.29%) |
Jun 22, 2004 | 45.37 | 45.63 | 45.00 | 45.26 | 1,563,396 | -0.01(-0.02%) |
Jun 21, 2004 | 45.32 | 45.56 | 45.18 | 45.27 | 1,586,601 | +0.14(+0.31%) |
Jun 18, 2004 | 44.76 | 45.82 | 44.75 | 45.13 | 1,392,063 | +0.16(+0.35%) |
Jun 17, 2004 | 44.99 | 45.02 | 44.41 | 44.97 | 1,426,690 | -0.02(-0.04%) |
Jun 16, 2004 | 45.06 | 45.28 | 44.51 | 44.99 | 2,156,267 | -0.07(-0.17%) |
Jun 15, 2004 | 45.33 | 45.33 | 44.91 | 45.06 | 1,396,391 | +0.15(+0.33%) |
Jun 14, 2004 | 45.21 | 45.49 | 44.90 | 44.91 | 1,703,227 | -0.29(-0.64%) |
Jun 10, 2004 | 45.29 | 45.30 | 44.95 | 45.20 | 1,255,959 | +0.44(+0.98%) |
Jun 09, 2004 | 45.13 | 45.15 | 44.67 | 44.76 | 1,043,265 | -0.17(-0.39%) |
Jun 08, 2004 | 44.78 | 44.95 | 44.33 | 44.94 | 1,694,570 | +0.37(+0.82%) |
Jun 07, 2004 | 44.47 | 44.61 | 44.12 | 44.57 | 1,392,544 | +0.75(+1.71%) |
Jun 04, 2004 | 43.75 | 43.97 | 43.47 | 43.82 | 1,774,165 | +0.40(+0.92%) |
Jun 03, 2004 | 43.39 | 43.55 | 43.14 | 43.42 | 1,457,350 | +0.06(+0.13%) |
Jun 02, 2004 | 43.31 | 43.62 | 43.18 | 43.37 | 1,421,159 | +0.22(+0.52%) |
Jun 01, 2004 | 42.42 | 43.21 | 42.33 | 43.14 | 1,454,344 | +0.85(+2.01%) |
May 28, 2004 | 42.42 | 42.52 | 42.26 | 42.29 | 840,311 | -0.12(-0.29%) |
May 27, 2004 | 42.22 | 42.69 | 42.21 | 42.42 | 1,503,519 | +0.22(+0.53%) |
May 26, 2004 | 42.03 | 42.67 | 41.89 | 42.19 | 2,025,573 | +0.20(+0.48%) |
May 25, 2004 | 41.78 | 42.27 | 41.62 | 41.99 | 1,574,217 | +0.06(+0.14%) |
May 24, 2004 | 42.58 | 42.60 | 41.94 | 41.94 | 1,245,498 | -0.21(-0.49%) |
May 21, 2004 | 41.69 | 42.25 | 41.58 | 42.14 | 1,683,749 | +0.80(+1.93%) |
May 20, 2004 | 42.22 | 42.33 | 41.20 | 41.34 | 2,511,557 | -0.86(-2.05%) |
May 19, 2004 | 42.73 | 43.27 | 42.00 | 42.21 | 1,712,485 | -0.02(-0.04%) |
May 18, 2004 | 42.33 | 42.38 | 41.98 | 42.23 | 1,327,137 | +0.32(+0.75%) |
May 17, 2004 | 42.20 | 42.32 | 41.56 | 41.91 | 1,698,418 | +20.81(+98.64%) |
May 14, 2004 | 20.94 | 21.23 | 20.73 | 21.10 | 1,779,455 | +0.11(+0.51%) |
May 13, 2004 | 20.74 | 21.30 | 20.71 | 20.99 | 2,488,111 | +0.20(+0.96%) |
May 12, 2004 | 20.80 | 20.81 | 20.31 | 20.79 | 1,799,895 | -0.01(-0.04%) |
May 11, 2004 | 20.65 | 20.87 | 20.63 | 20.80 | 1,605,117 | +0.16(+0.79%) |
May 10, 2004 | 20.96 | 20.98 | 20.50 | 20.64 | 1,631,087 | -0.40(-1.92%) |
May 07, 2004 | 20.95 | 21.23 | 20.90 | 21.04 | 1,939,125 | +0.09(+0.43%) |
May 06, 2004 | 21.02 | 21.09 | 20.76 | 20.95 | 1,488,490 | -0.07(-0.35%) |
May 05, 2004 | 20.78 | 21.05 | 20.74 | 21.02 | 1,525,763 | +0.33(+1.60%) |
May 04, 2004 | 20.75 | 20.89 | 20.46 | 20.69 | 1,587,322 | -0.03(-0.16%) |