Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.73 | 41.27 | 40.58 | 40.58 | 11,775,479 | -0.09(-0.21%) |
Jul 29, 2004 | 40.94 | 41.10 | 40.67 | 40.67 | 11,070,355 | +0.00(+0.00%) |
Jul 28, 2004 | 40.10 | 41.12 | 39.96 | 40.67 | 18,066,798 | +0.78(+1.95%) |
Jul 27, 2004 | 39.71 | 40.26 | 39.57 | 39.89 | 14,469,976 | +0.29(+0.74%) |
Jul 26, 2004 | 39.48 | 39.68 | 38.69 | 39.60 | 12,833,516 | +0.10(+0.25%) |
Jul 23, 2004 | 39.73 | 40.36 | 39.36 | 39.50 | 11,869,664 | -0.53(-1.32%) |
Jul 22, 2004 | 39.80 | 40.13 | 39.23 | 40.03 | 13,013,897 | +0.18(+0.45%) |
Jul 21, 2004 | 40.67 | 40.94 | 39.73 | 39.85 | 13,295,190 | -0.82(-2.02%) |
Jul 20, 2004 | 39.71 | 40.67 | 39.66 | 40.67 | 10,376,443 | +0.99(+2.50%) |
Jul 19, 2004 | 39.90 | 40.03 | 38.53 | 39.68 | 13,168,629 | -0.09(-0.22%) |
Jul 16, 2004 | 40.19 | 40.21 | 39.63 | 39.76 | 13,188,251 | -0.19(-0.48%) |
Jul 15, 2004 | 39.68 | 40.17 | 39.53 | 39.96 | 16,153,810 | +0.36(+0.90%) |
Jul 14, 2004 | 38.84 | 39.92 | 38.84 | 39.60 | 14,993,178 | +0.70(+1.80%) |
Jul 13, 2004 | 38.92 | 39.21 | 38.64 | 38.90 | 9,178,670 | +0.39(+1.00%) |
Jul 12, 2004 | 38.02 | 38.59 | 38.01 | 38.51 | 8,736,478 | +0.26(+0.69%) |
Jul 09, 2004 | 38.48 | 38.67 | 38.22 | 38.25 | 8,581,887 | +0.21(+0.54%) |
Jul 08, 2004 | 38.39 | 38.69 | 37.97 | 38.04 | 8,327,924 | -0.41(-1.06%) |
Jul 07, 2004 | 38.56 | 38.75 | 38.24 | 38.45 | 9,091,213 | -0.10(-0.26%) |
Jul 06, 2004 | 38.96 | 39.21 | 38.46 | 38.55 | 11,060,964 | -0.83(-2.12%) |
Jul 02, 2004 | 39.17 | 39.60 | 38.83 | 39.38 | 8,559,041 | +0.31(+0.80%) |
Jul 01, 2004 | 39.16 | 39.38 | 38.76 | 39.07 | 12,323,208 | +0.14(+0.35%) |
Jun 30, 2004 | 38.48 | 39.24 | 38.35 | 38.94 | 12,711,160 | +0.34(+0.89%) |
Jun 29, 2004 | 38.36 | 38.89 | 38.08 | 38.59 | 11,249,614 | +0.38(+0.99%) |
Jun 28, 2004 | 38.62 | 38.80 | 37.89 | 38.21 | 11,250,035 | -0.41(-1.05%) |
Jun 25, 2004 | 38.61 | 39.13 | 38.27 | 38.62 | 13,596,104 | -0.28(-0.72%) |
Jun 24, 2004 | 38.82 | 39.21 | 38.71 | 38.90 | 11,340,856 | +0.21(+0.55%) |
Jun 23, 2004 | 38.03 | 38.79 | 37.91 | 38.69 | 13,700,520 | +0.80(+2.11%) |
Jun 22, 2004 | 37.80 | 38.00 | 37.21 | 37.89 | 15,914,143 | +0.20(+0.53%) |
Jun 21, 2004 | 38.24 | 38.35 | 37.69 | 37.69 | 8,507,464 | -0.47(-1.23%) |
Jun 18, 2004 | 38.36 | 38.66 | 38.04 | 38.16 | 13,862,681 | -0.35(-0.91%) |
Jun 17, 2004 | 38.74 | 38.78 | 38.18 | 38.51 | 12,218,512 | -0.31(-0.79%) |
Jun 16, 2004 | 39.41 | 39.43 | 38.75 | 38.81 | 9,832,918 | -0.33(-0.84%) |
Jun 15, 2004 | 39.81 | 39.88 | 39.07 | 39.14 | 11,009,667 | -0.43(-1.08%) |
Jun 14, 2004 | 39.36 | 39.66 | 39.07 | 39.57 | 9,632,355 | +0.06(+0.16%) |
Jun 10, 2004 | 39.68 | 39.74 | 39.21 | 39.51 | 9,640,204 | +0.15(+0.38%) |
Jun 09, 2004 | 39.61 | 39.64 | 39.11 | 39.36 | 8,638,369 | -0.38(-0.97%) |
Jun 08, 2004 | 39.64 | 40.18 | 39.40 | 39.74 | 9,665,712 | -0.05(-0.13%) |
Jun 07, 2004 | 39.89 | 39.96 | 39.07 | 39.79 | 10,757,667 | +0.24(+0.61%) |
Jun 04, 2004 | 39.71 | 39.92 | 39.43 | 39.55 | 8,137,172 | +0.19(+0.47%) |
Jun 03, 2004 | 39.45 | 40.01 | 39.28 | 39.36 | 12,945,781 | +0.01(+0.02%) |
Jun 02, 2004 | 38.95 | 39.61 | 38.46 | 39.36 | 12,422,999 | +0.62(+1.60%) |
Jun 01, 2004 | 38.82 | 38.91 | 38.26 | 38.74 | 10,067,399 | -0.29(-0.75%) |
May 28, 2004 | 39.37 | 39.39 | 38.88 | 39.03 | 7,754,966 | -0.20(-0.51%) |
May 27, 2004 | 39.17 | 39.34 | 38.85 | 39.23 | 15,139,221 | +0.15(+0.38%) |
May 26, 2004 | 38.91 | 39.15 | 38.64 | 39.08 | 11,300,351 | +0.10(+0.26%) |
May 25, 2004 | 38.16 | 38.98 | 38.10 | 38.98 | 13,262,673 | +0.77(+2.02%) |
May 24, 2004 | 38.67 | 38.75 | 38.00 | 38.21 | 12,839,963 | -0.25(-0.65%) |
May 21, 2004 | 38.59 | 38.76 | 38.10 | 38.46 | 13,190,633 | +0.25(+0.65%) |
May 20, 2004 | 39.03 | 39.12 | 38.08 | 38.21 | 21,654,228 | -0.68(-1.74%) |
May 19, 2004 | 40.18 | 40.32 | 38.81 | 38.89 | 15,012,380 | -1.03(-2.59%) |
May 18, 2004 | 40.52 | 40.57 | 39.42 | 39.92 | 12,332,879 | -0.34(-0.83%) |
May 17, 2004 | 39.96 | 40.52 | 39.85 | 40.26 | 9,751,067 | -0.23(-0.56%) |
May 14, 2004 | 40.68 | 41.10 | 40.24 | 40.48 | 10,226,616 | -0.33(-0.80%) |
May 13, 2004 | 40.63 | 41.24 | 40.51 | 40.81 | 9,538,731 | -0.10(-0.24%) |
May 12, 2004 | 40.56 | 41.00 | 39.83 | 40.91 | 16,465,096 | +0.19(+0.47%) |
May 11, 2004 | 40.95 | 41.11 | 40.42 | 40.72 | 10,118,976 | -0.11(-0.26%) |
May 10, 2004 | 40.31 | 41.29 | 39.81 | 40.83 | 15,713,159 | +0.19(+0.47%) |
May 07, 2004 | 41.00 | 42.06 | 40.63 | 40.63 | 10,805,040 | -0.59(-1.44%) |
May 06, 2004 | 41.39 | 41.65 | 40.75 | 41.23 | 9,677,345 | -0.48(-1.15%) |
May 05, 2004 | 41.23 | 41.95 | 40.98 | 41.70 | 11,946,750 | +0.54(+1.30%) |
May 04, 2004 | 41.50 | 41.60 | 40.76 | 41.17 | 13,880,621 | -0.17(-0.41%) |