Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.18 | 40.29 | 39.70 | 39.89 | 3,495,300 | -0.61(-1.51%) |
Jul 29, 2004 | 39.92 | 40.61 | 39.57 | 40.50 | 3,655,900 | +1.10(+2.79%) |
Jul 28, 2004 | 39.18 | 39.60 | 38.76 | 39.40 | 2,218,600 | +0.32(+0.82%) |
Jul 27, 2004 | 38.41 | 39.34 | 37.95 | 39.08 | 2,614,200 | +0.67(+1.74%) |
Jul 26, 2004 | 38.58 | 38.75 | 38.05 | 38.41 | 1,737,900 | -0.17(-0.44%) |
Jul 23, 2004 | 38.73 | 38.92 | 38.16 | 38.58 | 2,029,000 | -0.20(-0.52%) |
Jul 22, 2004 | 39.31 | 39.35 | 38.40 | 38.78 | 3,363,000 | -0.66(-1.67%) |
Jul 21, 2004 | 39.90 | 40.44 | 39.26 | 39.44 | 3,953,900 | -0.06(-0.15%) |
Jul 20, 2004 | 39.25 | 39.56 | 38.73 | 39.50 | 2,119,000 | +0.25(+0.64%) |
Jul 19, 2004 | 39.53 | 39.60 | 39.11 | 39.25 | 2,663,000 | -0.19(-0.48%) |
Jul 16, 2004 | 39.95 | 39.95 | 38.85 | 39.44 | 3,107,800 | +0.37(+0.95%) |
Jul 15, 2004 | 39.23 | 39.42 | 38.84 | 39.07 | 1,591,800 | -0.01(-0.03%) |
Jul 14, 2004 | 38.76 | 39.75 | 38.62 | 39.08 | 2,529,600 | -0.06(-0.15%) |
Jul 13, 2004 | 39.47 | 39.48 | 39.00 | 39.14 | 1,539,800 | -0.23(-0.58%) |
Jul 12, 2004 | 39.21 | 39.49 | 39.03 | 39.37 | 1,583,700 | +0.22(+0.56%) |
Jul 09, 2004 | 39.40 | 39.46 | 38.86 | 39.15 | 1,855,200 | +0.11(+0.28%) |
Jul 08, 2004 | 39.40 | 39.55 | 39.04 | 39.04 | 1,914,700 | -0.41(-1.04%) |
Jul 07, 2004 | 39.18 | 39.76 | 39.07 | 39.45 | 2,014,100 | +0.48(+1.23%) |
Jul 06, 2004 | 39.25 | 39.28 | 38.80 | 38.97 | 1,910,300 | -0.43(-1.09%) |
Jul 02, 2004 | 39.65 | 39.65 | 38.76 | 39.40 | 1,793,700 | -0.33(-0.83%) |
Jul 01, 2004 | 40.55 | 40.75 | 39.35 | 39.73 | 3,745,100 | -0.97(-2.38%) |
Jun 30, 2004 | 40.90 | 40.90 | 40.46 | 40.70 | 2,622,100 | -0.23(-0.56%) |
Jun 29, 2004 | 40.15 | 40.95 | 40.02 | 40.93 | 3,101,500 | +0.79(+1.97%) |
Jun 28, 2004 | 40.35 | 40.69 | 40.00 | 40.14 | 2,793,300 | -0.18(-0.45%) |
Jun 25, 2004 | 40.43 | 40.93 | 40.08 | 40.32 | 2,823,100 | -0.11(-0.27%) |
Jun 24, 2004 | 40.56 | 40.88 | 40.36 | 40.43 | 3,798,900 | -0.32(-0.79%) |
Jun 23, 2004 | 39.49 | 40.80 | 39.45 | 40.75 | 4,287,500 | +1.08(+2.72%) |
Jun 22, 2004 | 39.24 | 39.69 | 38.84 | 39.67 | 3,890,400 | -0.07(-0.18%) |
Jun 21, 2004 | 40.00 | 40.13 | 39.70 | 39.74 | 2,630,100 | -0.27(-0.67%) |
Jun 18, 2004 | 39.10 | 40.06 | 39.09 | 40.01 | 3,961,800 | +0.96(+2.46%) |
Jun 17, 2004 | 39.23 | 39.23 | 38.92 | 39.05 | 1,990,000 | -0.17(-0.43%) |
Jun 16, 2004 | 39.24 | 39.47 | 38.50 | 39.22 | 3,094,700 | -0.01(-0.03%) |
Jun 15, 2004 | 39.58 | 39.90 | 38.99 | 39.23 | 2,665,500 | -0.21(-0.53%) |
Jun 14, 2004 | 39.50 | 39.63 | 39.32 | 39.44 | 2,361,800 | -0.43(-1.08%) |
Jun 10, 2004 | 39.74 | 40.08 | 39.59 | 39.87 | 2,919,000 | +0.13(+0.33%) |
Jun 09, 2004 | 39.62 | 40.24 | 39.52 | 39.74 | 2,927,000 | -0.05(-0.13%) |
Jun 08, 2004 | 39.58 | 39.79 | 39.41 | 39.79 | 2,846,200 | -0.03(-0.08%) |
Jun 07, 2004 | 39.55 | 40.00 | 39.30 | 39.82 | 2,900,100 | +0.58(+1.48%) |
Jun 04, 2004 | 38.90 | 39.63 | 38.75 | 39.24 | 3,347,100 | +0.79(+2.05%) |
Jun 03, 2004 | 40.07 | 40.14 | 38.40 | 38.45 | 7,254,900 | -1.86(-4.61%) |
Jun 02, 2004 | 39.93 | 40.41 | 39.55 | 40.31 | 3,025,800 | +0.71(+1.79%) |
Jun 01, 2004 | 39.57 | 39.79 | 39.24 | 39.60 | 2,914,100 | -0.30(-0.75%) |
May 28, 2004 | 39.79 | 40.00 | 39.54 | 39.90 | 2,009,400 | +0.02(+0.05%) |
May 27, 2004 | 39.45 | 40.03 | 39.43 | 39.88 | 3,505,800 | +0.90(+2.31%) |
May 26, 2004 | 38.80 | 39.41 | 38.55 | 38.98 | 2,867,300 | +0.29(+0.75%) |
May 25, 2004 | 38.01 | 38.94 | 37.57 | 38.69 | 2,965,000 | +0.55(+1.44%) |
May 24, 2004 | 38.50 | 38.75 | 37.84 | 38.14 | 3,178,800 | +0.40(+1.06%) |
May 21, 2004 | 37.38 | 38.22 | 37.38 | 37.74 | 3,200,500 | +0.62(+1.67%) |
May 20, 2004 | 37.40 | 37.79 | 37.03 | 37.12 | 1,721,100 | -0.28(-0.75%) |
May 19, 2004 | 37.90 | 38.73 | 37.25 | 37.40 | 3,757,600 | +0.05(+0.13%) |
May 18, 2004 | 37.13 | 37.55 | 36.59 | 37.35 | 3,229,900 | +0.49(+1.33%) |
May 17, 2004 | 37.40 | 37.44 | 36.35 | 36.86 | 3,170,100 | -0.78(-2.07%) |
May 14, 2004 | 37.66 | 37.95 | 37.34 | 37.64 | 2,955,600 | -0.01(-0.03%) |
May 13, 2004 | 37.25 | 38.10 | 37.10 | 37.65 | 2,870,300 | +0.35(+0.94%) |
May 12, 2004 | 37.87 | 37.87 | 36.75 | 37.30 | 5,998,200 | -0.78(-2.05%) |
May 11, 2004 | 37.29 | 38.08 | 37.24 | 38.08 | 4,185,900 | +0.98(+2.64%) |
May 10, 2004 | 37.64 | 37.77 | 36.70 | 37.10 | 7,127,900 | -0.79(-2.08%) |
May 07, 2004 | 39.05 | 39.36 | 37.89 | 37.89 | 4,905,800 | -1.46(-3.71%) |
May 06, 2004 | 39.55 | 39.76 | 39.08 | 39.35 | 2,723,600 | -0.62(-1.55%) |
May 05, 2004 | 40.38 | 40.38 | 39.80 | 39.97 | 1,987,500 | -0.41(-1.02%) |
May 04, 2004 | 39.99 | 40.45 | 39.56 | 40.38 | 3,445,100 | +0.57(+1.43%) |