Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 36.87 | 36.99 | 36.53 | 36.82 | 5,435,199 | -0.43(-1.14%) |
Jul 29, 2004 | 36.83 | 37.38 | 36.72 | 37.24 | 6,817,213 | +0.82(+2.25%) |
Jul 28, 2004 | 36.23 | 36.76 | 35.64 | 36.42 | 6,927,490 | +0.11(+0.31%) |
Jul 27, 2004 | 35.52 | 36.47 | 35.50 | 36.31 | 6,012,579 | +0.93(+2.64%) |
Jul 26, 2004 | 35.91 | 36.10 | 35.13 | 35.37 | 5,534,622 | -0.45(-1.25%) |
Jul 23, 2004 | 35.90 | 36.37 | 35.63 | 35.82 | 5,206,069 | -0.28(-0.79%) |
Jul 22, 2004 | 35.64 | 36.45 | 35.02 | 36.11 | 8,753,025 | +0.38(+1.07%) |
Jul 21, 2004 | 36.61 | 36.90 | 35.62 | 35.73 | 9,094,710 | -0.44(-1.22%) |
Jul 20, 2004 | 35.56 | 36.26 | 35.15 | 36.17 | 8,430,501 | +0.75(+2.13%) |
Jul 19, 2004 | 35.49 | 35.68 | 35.23 | 35.41 | 5,934,461 | +0.28(+0.81%) |
Jul 16, 2004 | 36.20 | 36.31 | 35.10 | 35.13 | 8,526,173 | -0.66(-1.86%) |
Jul 15, 2004 | 36.53 | 36.61 | 35.65 | 35.79 | 8,066,439 | -0.84(-2.30%) |
Jul 14, 2004 | 36.90 | 37.11 | 36.34 | 36.64 | 7,731,320 | -0.31(-0.83%) |
Jul 13, 2004 | 37.38 | 37.70 | 36.66 | 36.94 | 6,161,178 | -0.63(-1.67%) |
Jul 12, 2004 | 37.24 | 37.79 | 36.93 | 37.57 | 5,177,126 | +0.25(+0.68%) |
Jul 09, 2004 | 37.43 | 37.67 | 37.13 | 37.32 | 3,890,918 | +0.13(+0.36%) |
Jul 08, 2004 | 37.26 | 37.90 | 36.56 | 37.18 | 7,541,585 | -0.04(-0.12%) |
Jul 07, 2004 | 37.73 | 37.94 | 36.94 | 37.23 | 9,172,828 | -0.82(-2.16%) |
Jul 06, 2004 | 38.40 | 38.43 | 37.75 | 38.05 | 5,873,761 | -0.51(-1.34%) |
Jul 02, 2004 | 38.51 | 38.78 | 38.14 | 38.56 | 4,533,151 | +0.05(+0.14%) |
Jul 01, 2004 | 39.29 | 39.61 | 38.36 | 38.51 | 8,952,006 | -0.87(-2.22%) |
Jun 30, 2004 | 38.98 | 39.48 | 38.98 | 39.38 | 7,983,497 | +0.30(+0.76%) |
Jun 29, 2004 | 39.05 | 39.37 | 38.82 | 39.08 | 4,369,946 | +0.04(+0.10%) |
Jun 28, 2004 | 39.54 | 39.54 | 38.96 | 39.05 | 5,316,346 | -0.09(-0.23%) |
Jun 25, 2004 | 39.69 | 39.95 | 39.03 | 39.14 | 4,893,327 | -0.28(-0.70%) |
Jun 24, 2004 | 39.22 | 39.82 | 39.11 | 39.41 | 6,102,087 | +0.23(+0.59%) |
Jun 23, 2004 | 38.93 | 39.18 | 38.37 | 39.18 | 5,512,379 | +0.26(+0.67%) |
Jun 22, 2004 | 37.80 | 39.03 | 37.70 | 38.92 | 8,968,889 | +0.67(+1.76%) |
Jun 21, 2004 | 38.46 | 39.03 | 38.14 | 38.25 | 4,472,318 | -0.30(-0.77%) |
Jun 18, 2004 | 38.12 | 39.02 | 38.11 | 38.55 | 3,552,851 | +0.02(+0.06%) |
Jun 17, 2004 | 38.77 | 38.77 | 38.29 | 38.52 | 4,605,910 | -0.39(-1.00%) |
Jun 16, 2004 | 38.27 | 38.96 | 38.10 | 38.91 | 6,363,777 | +0.75(+1.98%) |
Jun 15, 2004 | 39.33 | 39.51 | 37.93 | 38.16 | 8,328,800 | -0.81(-2.09%) |
Jun 14, 2004 | 39.38 | 39.42 | 38.49 | 38.97 | 4,502,333 | -0.75(-1.90%) |
Jun 10, 2004 | 40.08 | 40.19 | 39.58 | 39.73 | 3,580,320 | -0.50(-1.24%) |
Jun 09, 2004 | 40.52 | 40.66 | 40.01 | 40.23 | 3,027,058 | -0.49(-1.21%) |
Jun 08, 2004 | 40.29 | 40.78 | 40.24 | 40.72 | 3,658,170 | -0.06(-0.15%) |
Jun 07, 2004 | 39.93 | 40.85 | 39.88 | 40.78 | 4,126,345 | +1.20(+3.04%) |
Jun 04, 2004 | 39.37 | 39.70 | 39.13 | 39.58 | 5,123,529 | +0.77(+1.98%) |
Jun 03, 2004 | 39.40 | 39.52 | 38.81 | 38.81 | 7,660,571 | -0.96(-2.40%) |
Jun 02, 2004 | 39.91 | 40.00 | 39.29 | 39.76 | 4,464,412 | -0.04(-0.09%) |
Jun 01, 2004 | 40.05 | 40.06 | 39.32 | 39.80 | 4,235,684 | -0.13(-0.34%) |
May 28, 2004 | 40.34 | 40.37 | 39.58 | 39.93 | 4,797,655 | -0.40(-1.00%) |
May 27, 2004 | 40.64 | 40.90 | 40.08 | 40.34 | 5,159,707 | -0.11(-0.28%) |
May 26, 2004 | 40.22 | 40.67 | 39.84 | 40.45 | 5,925,885 | +0.24(+0.59%) |
May 25, 2004 | 39.29 | 40.34 | 38.96 | 40.21 | 7,288,872 | +0.45(+1.13%) |
May 24, 2004 | 39.43 | 39.78 | 39.27 | 39.76 | 4,948,265 | +0.56(+1.43%) |
May 21, 2004 | 39.44 | 39.69 | 39.05 | 39.20 | 4,892,121 | +0.20(+0.52%) |
May 20, 2004 | 39.00 | 39.34 | 38.74 | 39.00 | 5,514,255 | +0.19(+0.50%) |
May 19, 2004 | 38.81 | 39.46 | 38.67 | 38.81 | 6,664,594 | +0.51(+1.33%) |
May 18, 2004 | 37.86 | 38.51 | 37.86 | 38.30 | 5,272,932 | +0.53(+1.40%) |
May 17, 2004 | 38.25 | 38.44 | 37.58 | 37.77 | 9,779,285 | -1.10(-2.82%) |
May 14, 2004 | 39.55 | 39.79 | 38.76 | 38.87 | 7,282,172 | -0.43(-1.08%) |
May 13, 2004 | 39.17 | 40.15 | 39.16 | 39.29 | 7,018,070 | -0.10(-0.25%) |
May 12, 2004 | 38.84 | 39.44 | 37.90 | 39.39 | 7,806,759 | +0.25(+0.65%) |
May 11, 2004 | 39.33 | 39.40 | 38.52 | 39.14 | 7,154,208 | +0.25(+0.65%) |
May 10, 2004 | 38.30 | 38.92 | 37.48 | 38.88 | 9,699,826 | +0.12(+0.31%) |
May 07, 2004 | 38.86 | 39.56 | 38.32 | 38.76 | 8,800,727 | -0.28(-0.73%) |
May 06, 2004 | 38.66 | 39.25 | 38.40 | 39.05 | 7,462,662 | -0.13(-0.34%) |
May 05, 2004 | 39.82 | 39.82 | 39.08 | 39.18 | 6,658,698 | +0.02(+0.04%) |
May 04, 2004 | 38.41 | 39.52 | 38.40 | 39.17 | 9,667,936 | +0.75(+1.96%) |