Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.61 | 41.50 | 40.59 | 41.16 | 1,379,500 | +0.35(+0.86%) |
Jul 29, 2004 | 40.40 | 40.83 | 39.27 | 40.81 | 6,775,800 | -2.20(-5.10%) |
Jul 28, 2004 | 43.49 | 43.73 | 42.12 | 43.01 | 3,567,300 | -0.81(-1.86%) |
Jul 27, 2004 | 43.27 | 44.02 | 43.09 | 43.82 | 960,000 | +0.41(+0.93%) |
Jul 26, 2004 | 44.33 | 44.49 | 42.98 | 43.41 | 1,295,800 | -0.80(-1.82%) |
Jul 23, 2004 | 44.54 | 44.60 | 43.95 | 44.22 | 737,300 | -0.44(-0.99%) |
Jul 22, 2004 | 44.13 | 44.84 | 43.33 | 44.66 | 1,347,500 | +0.60(+1.36%) |
Jul 21, 2004 | 45.41 | 45.41 | 44.06 | 44.06 | 1,161,900 | -1.34(-2.95%) |
Jul 20, 2004 | 45.20 | 45.41 | 44.92 | 45.40 | 614,400 | +0.31(+0.70%) |
Jul 19, 2004 | 44.99 | 45.53 | 44.88 | 45.09 | 1,191,500 | +0.27(+0.60%) |
Jul 16, 2004 | 44.63 | 45.32 | 44.31 | 44.81 | 1,628,900 | +0.23(+0.52%) |
Jul 15, 2004 | 44.97 | 44.98 | 44.34 | 44.59 | 1,005,900 | -0.23(-0.52%) |
Jul 14, 2004 | 45.24 | 45.30 | 44.63 | 44.82 | 1,277,200 | -0.60(-1.33%) |
Jul 13, 2004 | 45.84 | 45.95 | 45.36 | 45.42 | 1,236,800 | -0.54(-1.16%) |
Jul 12, 2004 | 45.77 | 46.12 | 45.66 | 45.96 | 1,120,100 | -0.20(-0.42%) |
Jul 09, 2004 | 46.49 | 46.53 | 45.27 | 46.16 | 2,664,900 | -0.88(-1.86%) |
Jul 08, 2004 | 47.49 | 47.52 | 46.77 | 47.03 | 1,496,700 | -0.52(-1.09%) |
Jul 07, 2004 | 47.56 | 47.70 | 47.10 | 47.55 | 958,300 | +0.07(+0.15%) |
Jul 06, 2004 | 47.99 | 48.00 | 47.35 | 47.48 | 931,700 | -0.29(-0.60%) |
Jul 02, 2004 | 48.35 | 48.37 | 47.58 | 47.77 | 734,800 | -0.41(-0.84%) |
Jul 01, 2004 | 48.08 | 48.35 | 47.52 | 48.17 | 1,343,200 | +0.45(+0.93%) |
Jun 30, 2004 | 47.62 | 47.84 | 47.27 | 47.73 | 1,248,000 | +0.27(+0.58%) |
Jun 29, 2004 | 46.99 | 47.62 | 46.72 | 47.45 | 1,331,000 | +0.55(+1.17%) |
Jun 28, 2004 | 46.70 | 47.31 | 46.31 | 46.90 | 1,008,100 | +0.18(+0.40%) |
Jun 25, 2004 | 45.70 | 46.72 | 45.48 | 46.72 | 1,032,700 | +1.04(+2.27%) |
Jun 24, 2004 | 45.65 | 46.32 | 45.48 | 45.68 | 832,700 | +0.08(+0.16%) |
Jun 23, 2004 | 45.44 | 45.61 | 45.02 | 45.60 | 1,131,700 | +0.08(+0.19%) |
Jun 22, 2004 | 45.07 | 45.62 | 44.51 | 45.52 | 698,300 | +0.51(+1.12%) |
Jun 21, 2004 | 45.73 | 45.75 | 44.72 | 45.02 | 889,700 | -0.48(-1.07%) |
Jun 18, 2004 | 44.50 | 45.50 | 44.50 | 45.50 | 967,000 | +0.44(+0.97%) |
Jun 17, 2004 | 44.86 | 45.20 | 44.45 | 45.06 | 879,300 | +0.27(+0.60%) |
Jun 16, 2004 | 43.95 | 44.98 | 43.91 | 44.80 | 962,900 | +0.91(+2.06%) |
Jun 15, 2004 | 43.22 | 44.04 | 43.20 | 43.89 | 734,400 | +0.91(+2.11%) |
Jun 14, 2004 | 42.96 | 43.60 | 42.81 | 42.98 | 548,400 | +0.00(+0.00%) |
Jun 10, 2004 | 42.67 | 43.10 | 42.59 | 42.98 | 868,200 | +0.24(+0.57%) |
Jun 09, 2004 | 42.88 | 43.32 | 42.63 | 42.74 | 603,800 | -0.20(-0.45%) |
Jun 08, 2004 | 42.55 | 42.98 | 42.34 | 42.94 | 1,098,200 | +0.20(+0.46%) |
Jun 07, 2004 | 41.41 | 42.74 | 41.30 | 42.74 | 1,364,000 | +0.47(+1.10%) |
Jun 04, 2004 | 42.81 | 42.98 | 42.19 | 42.27 | 680,000 | -0.38(-0.89%) |
Jun 03, 2004 | 42.76 | 42.98 | 42.66 | 42.66 | 568,400 | -0.38(-0.87%) |
Jun 02, 2004 | 43.10 | 43.12 | 42.45 | 43.03 | 794,700 | -0.05(-0.12%) |
Jun 01, 2004 | 42.75 | 43.55 | 42.51 | 43.08 | 799,800 | +0.08(+0.19%) |
May 28, 2004 | 42.45 | 43.00 | 42.40 | 43.00 | 1,636,900 | +0.67(+1.58%) |
May 27, 2004 | 42.06 | 42.47 | 41.72 | 42.33 | 717,500 | +0.19(+0.45%) |
May 26, 2004 | 41.73 | 42.20 | 41.64 | 42.14 | 773,400 | +0.27(+0.64%) |
May 25, 2004 | 40.34 | 41.90 | 40.15 | 41.87 | 1,007,700 | +1.41(+3.50%) |
May 24, 2004 | 40.05 | 40.48 | 39.98 | 40.45 | 624,800 | +0.57(+1.44%) |
May 21, 2004 | 39.50 | 39.88 | 39.30 | 39.88 | 561,400 | +0.55(+1.39%) |
May 20, 2004 | 39.09 | 39.50 | 38.96 | 39.34 | 533,100 | +0.26(+0.67%) |
May 19, 2004 | 39.02 | 39.41 | 38.91 | 39.08 | 885,200 | +0.32(+0.83%) |
May 18, 2004 | 38.38 | 38.98 | 38.23 | 38.76 | 685,900 | +0.47(+1.23%) |
May 17, 2004 | 38.66 | 38.67 | 38.17 | 38.28 | 658,100 | -0.58(-1.49%) |
May 14, 2004 | 38.55 | 39.08 | 38.03 | 38.87 | 602,200 | +0.25(+0.63%) |
May 13, 2004 | 38.38 | 39.02 | 38.08 | 38.62 | 846,900 | +0.24(+0.64%) |
May 12, 2004 | 38.30 | 38.67 | 37.69 | 38.38 | 885,700 | +0.02(+0.07%) |
May 11, 2004 | 38.06 | 38.52 | 37.98 | 38.35 | 767,600 | +0.16(+0.41%) |
May 10, 2004 | 38.66 | 38.74 | 38.12 | 38.20 | 956,400 | -0.59(-1.52%) |
May 07, 2004 | 39.42 | 40.07 | 38.78 | 38.78 | 757,900 | -0.83(-2.08%) |
May 06, 2004 | 39.00 | 39.78 | 38.95 | 39.61 | 873,800 | +0.28(+0.71%) |
May 05, 2004 | 39.56 | 39.78 | 38.96 | 39.33 | 824,200 | -0.09(-0.23%) |
May 04, 2004 | 39.82 | 40.06 | 39.19 | 39.42 | 1,044,900 | -0.33(-0.83%) |