Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.88 | 39.94 | 38.76 | 39.55 | 6,216,721 | +0.83(+2.15%) |
Jul 29, 2004 | 38.49 | 38.92 | 38.35 | 38.71 | 3,703,237 | +0.52(+1.37%) |
Jul 28, 2004 | 37.98 | 38.78 | 37.80 | 38.19 | 5,380,390 | +0.62(+1.64%) |
Jul 27, 2004 | 36.90 | 37.68 | 36.71 | 37.57 | 3,823,354 | +0.95(+2.60%) |
Jul 26, 2004 | 36.70 | 36.95 | 36.54 | 36.62 | 2,872,681 | -0.05(-0.13%) |
Jul 23, 2004 | 36.87 | 36.92 | 36.32 | 36.67 | 3,728,646 | -0.19(-0.51%) |
Jul 22, 2004 | 37.19 | 37.43 | 36.16 | 36.86 | 8,354,324 | -0.33(-0.88%) |
Jul 21, 2004 | 37.95 | 38.25 | 37.19 | 37.19 | 4,102,987 | -0.81(-2.13%) |
Jul 20, 2004 | 37.93 | 38.07 | 37.64 | 38.00 | 3,105,344 | +0.07(+0.18%) |
Jul 19, 2004 | 38.46 | 38.60 | 37.78 | 37.93 | 3,395,500 | -0.36(-0.94%) |
Jul 16, 2004 | 38.65 | 38.66 | 38.18 | 38.28 | 2,811,852 | -0.01(-0.02%) |
Jul 15, 2004 | 38.26 | 38.55 | 37.67 | 38.29 | 4,534,691 | -0.14(-0.37%) |
Jul 14, 2004 | 39.16 | 39.47 | 38.30 | 38.43 | 3,608,144 | -0.73(-1.87%) |
Jul 13, 2004 | 39.12 | 39.25 | 38.90 | 39.16 | 2,633,344 | +0.05(+0.12%) |
Jul 12, 2004 | 38.92 | 39.20 | 38.77 | 39.12 | 3,782,417 | +0.12(+0.32%) |
Jul 09, 2004 | 38.92 | 39.16 | 38.87 | 38.99 | 3,019,748 | +0.05(+0.14%) |
Jul 08, 2004 | 38.49 | 39.17 | 38.04 | 38.94 | 4,538,028 | +0.45(+1.17%) |
Jul 07, 2004 | 38.61 | 38.83 | 38.28 | 38.49 | 3,698,874 | +0.06(+0.16%) |
Jul 06, 2004 | 38.88 | 39.05 | 38.24 | 38.42 | 5,138,615 | -0.16(-0.42%) |
Jul 02, 2004 | 38.59 | 38.72 | 38.06 | 38.59 | 3,619,822 | -0.30(-0.76%) |
Jul 01, 2004 | 39.04 | 39.37 | 38.63 | 38.88 | 4,609,251 | -0.93(-2.33%) |
Jun 30, 2004 | 39.36 | 39.92 | 39.29 | 39.81 | 3,454,660 | +0.45(+1.15%) |
Jun 29, 2004 | 38.95 | 39.51 | 38.82 | 39.36 | 4,013,540 | +0.23(+0.60%) |
Jun 28, 2004 | 39.97 | 40.12 | 39.04 | 39.13 | 3,806,800 | -0.85(-2.12%) |
Jun 25, 2004 | 39.29 | 40.01 | 39.27 | 39.97 | 5,709,686 | +0.74(+1.89%) |
Jun 24, 2004 | 39.16 | 39.57 | 39.05 | 39.23 | 3,161,168 | -0.25(-0.63%) |
Jun 23, 2004 | 38.57 | 39.55 | 38.49 | 39.48 | 4,567,415 | +0.78(+2.01%) |
Jun 22, 2004 | 38.46 | 38.80 | 38.44 | 38.70 | 3,388,827 | +0.13(+0.34%) |
Jun 21, 2004 | 38.69 | 38.90 | 38.55 | 38.57 | 3,010,765 | -0.23(-0.60%) |
Jun 18, 2004 | 38.43 | 38.92 | 38.37 | 38.81 | 5,218,693 | +0.26(+0.67%) |
Jun 17, 2004 | 38.63 | 38.72 | 38.45 | 38.55 | 4,543,418 | -0.33(-0.86%) |
Jun 16, 2004 | 38.55 | 38.96 | 38.42 | 38.88 | 4,324,871 | +0.51(+1.32%) |
Jun 15, 2004 | 38.88 | 38.88 | 38.10 | 38.38 | 8,998,288 | +0.33(+0.86%) |
Jun 14, 2004 | 37.79 | 38.17 | 37.69 | 38.05 | 5,168,259 | +0.06(+0.16%) |
Jun 10, 2004 | 37.89 | 38.05 | 37.75 | 37.99 | 3,249,973 | +0.07(+0.18%) |
Jun 09, 2004 | 37.47 | 38.04 | 37.44 | 37.92 | 4,286,756 | +0.44(+1.19%) |
Jun 08, 2004 | 37.40 | 37.50 | 37.11 | 37.47 | 4,702,548 | -0.03(-0.08%) |
Jun 07, 2004 | 37.01 | 37.72 | 36.99 | 37.50 | 7,405,704 | +0.96(+2.62%) |
Jun 04, 2004 | 36.08 | 36.65 | 36.00 | 36.55 | 3,635,222 | +0.62(+1.74%) |
Jun 03, 2004 | 36.20 | 36.35 | 35.92 | 35.92 | 3,032,581 | -0.51(-1.39%) |
Jun 02, 2004 | 36.80 | 36.80 | 35.77 | 36.43 | 5,281,319 | +0.68(+1.90%) |
Jun 01, 2004 | 35.77 | 36.08 | 35.46 | 35.75 | 5,404,388 | +0.06(+0.17%) |
May 28, 2004 | 35.84 | 36.23 | 35.42 | 35.69 | 6,831,810 | -0.31(-0.87%) |
May 27, 2004 | 35.07 | 36.33 | 35.00 | 36.00 | 8,587,245 | +1.12(+3.22%) |
May 26, 2004 | 34.56 | 35.05 | 34.39 | 34.88 | 4,405,462 | +0.05(+0.13%) |
May 25, 2004 | 34.72 | 35.00 | 34.48 | 34.83 | 5,120,264 | +0.11(+0.31%) |
May 24, 2004 | 34.46 | 34.75 | 34.30 | 34.72 | 4,881,184 | +0.90(+2.67%) |
May 21, 2004 | 33.62 | 33.87 | 33.51 | 33.82 | 3,199,282 | +0.37(+1.12%) |
May 20, 2004 | 33.62 | 33.68 | 33.31 | 33.44 | 2,927,478 | -0.36(-1.06%) |
May 19, 2004 | 33.59 | 34.37 | 33.54 | 33.80 | 3,871,478 | +0.28(+0.84%) |
May 18, 2004 | 33.38 | 33.66 | 33.27 | 33.52 | 1,895,700 | +0.23(+0.68%) |
May 17, 2004 | 33.27 | 33.98 | 33.11 | 33.30 | 3,149,875 | -0.55(-1.63%) |
May 14, 2004 | 33.59 | 33.97 | 33.47 | 33.85 | 3,477,760 | -0.14(-0.41%) |
May 13, 2004 | 34.00 | 34.16 | 33.65 | 33.99 | 2,577,264 | +0.03(+0.09%) |
May 12, 2004 | 33.66 | 33.96 | 33.27 | 33.96 | 3,546,160 | +0.31(+0.93%) |
May 11, 2004 | 33.12 | 33.79 | 33.05 | 33.65 | 4,263,144 | +0.46(+1.39%) |
May 10, 2004 | 33.51 | 33.73 | 32.95 | 33.19 | 4,705,756 | -0.63(-1.87%) |
May 07, 2004 | 33.97 | 34.33 | 33.75 | 33.82 | 2,905,277 | -0.41(-1.21%) |
May 06, 2004 | 34.04 | 34.52 | 33.90 | 34.23 | 4,365,038 | +0.13(+0.39%) |
May 05, 2004 | 33.61 | 34.36 | 33.51 | 34.10 | 3,232,777 | +0.37(+1.11%) |
May 04, 2004 | 33.96 | 34.02 | 33.52 | 33.73 | 4,136,353 | -0.23(-0.69%) |