Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.74 | 41.28 | 40.59 | 40.59 | 11,772,289 | -0.09(-0.21%) |
Jul 29, 2004 | 40.95 | 41.11 | 40.68 | 40.68 | 11,067,355 | +0.00(+0.00%) |
Jul 28, 2004 | 40.11 | 41.13 | 39.97 | 40.68 | 18,061,902 | +0.78(+1.95%) |
Jul 27, 2004 | 39.72 | 40.27 | 39.58 | 39.90 | 14,466,056 | +0.29(+0.74%) |
Jul 26, 2004 | 39.49 | 39.69 | 38.70 | 39.61 | 12,830,039 | +0.10(+0.25%) |
Jul 23, 2004 | 39.75 | 40.37 | 39.37 | 39.51 | 11,866,448 | -0.53(-1.32%) |
Jul 22, 2004 | 39.81 | 40.14 | 39.24 | 40.04 | 13,010,371 | +0.18(+0.45%) |
Jul 21, 2004 | 40.68 | 40.95 | 39.75 | 39.86 | 13,291,588 | -0.82(-2.02%) |
Jul 20, 2004 | 39.72 | 40.68 | 39.67 | 40.68 | 10,373,631 | +0.99(+2.50%) |
Jul 19, 2004 | 39.91 | 40.04 | 38.54 | 39.69 | 13,165,061 | -0.09(-0.22%) |
Jul 16, 2004 | 40.20 | 40.22 | 39.64 | 39.77 | 13,184,678 | -0.19(-0.48%) |
Jul 15, 2004 | 39.69 | 40.18 | 39.54 | 39.97 | 16,149,433 | +0.36(+0.90%) |
Jul 14, 2004 | 38.85 | 39.93 | 38.85 | 39.61 | 14,989,116 | +0.70(+1.80%) |
Jul 13, 2004 | 38.93 | 39.22 | 38.65 | 38.91 | 9,176,184 | +0.39(+1.00%) |
Jul 12, 2004 | 38.03 | 38.60 | 38.02 | 38.52 | 8,734,112 | +0.26(+0.69%) |
Jul 09, 2004 | 38.49 | 38.68 | 38.23 | 38.26 | 8,579,561 | +0.21(+0.54%) |
Jul 08, 2004 | 38.40 | 38.70 | 37.98 | 38.05 | 8,325,667 | -0.41(-1.06%) |
Jul 07, 2004 | 38.57 | 38.76 | 38.25 | 38.46 | 9,088,750 | -0.10(-0.26%) |
Jul 06, 2004 | 38.97 | 39.22 | 38.47 | 38.56 | 11,057,968 | -0.84(-2.12%) |
Jul 02, 2004 | 39.18 | 39.61 | 38.84 | 39.40 | 8,556,722 | +0.31(+0.80%) |
Jul 01, 2004 | 39.17 | 39.40 | 38.77 | 39.08 | 12,319,870 | +0.14(+0.35%) |
Jun 30, 2004 | 38.49 | 39.25 | 38.36 | 38.95 | 12,707,716 | +0.34(+0.89%) |
Jun 29, 2004 | 38.37 | 38.90 | 38.09 | 38.60 | 11,246,566 | +0.38(+0.99%) |
Jun 28, 2004 | 38.63 | 38.81 | 37.90 | 38.22 | 11,246,987 | -0.41(-1.05%) |
Jun 25, 2004 | 38.62 | 39.14 | 38.28 | 38.63 | 13,592,421 | -0.28(-0.72%) |
Jun 24, 2004 | 38.83 | 39.22 | 38.72 | 38.91 | 11,337,783 | +0.21(+0.55%) |
Jun 23, 2004 | 38.04 | 38.80 | 37.92 | 38.70 | 13,696,809 | +0.80(+2.11%) |
Jun 22, 2004 | 37.81 | 38.01 | 37.22 | 37.90 | 15,909,831 | +0.20(+0.53%) |
Jun 21, 2004 | 38.25 | 38.36 | 37.70 | 37.70 | 8,505,159 | -0.47(-1.23%) |
Jun 18, 2004 | 38.37 | 38.67 | 38.05 | 38.17 | 13,858,925 | -0.35(-0.91%) |
Jun 17, 2004 | 38.75 | 38.79 | 38.19 | 38.52 | 12,215,202 | -0.31(-0.79%) |
Jun 16, 2004 | 39.42 | 39.44 | 38.76 | 38.82 | 9,830,254 | -0.33(-0.84%) |
Jun 15, 2004 | 39.82 | 39.90 | 39.08 | 39.15 | 11,006,684 | -0.43(-1.08%) |
Jun 14, 2004 | 39.37 | 39.67 | 39.08 | 39.58 | 9,629,745 | +0.06(+0.16%) |
Jun 10, 2004 | 39.70 | 39.75 | 39.22 | 39.52 | 9,637,592 | +0.15(+0.38%) |
Jun 09, 2004 | 39.62 | 39.65 | 39.12 | 39.37 | 8,636,029 | -0.38(-0.97%) |
Jun 08, 2004 | 39.65 | 40.19 | 39.41 | 39.75 | 9,663,093 | -0.05(-0.13%) |
Jun 07, 2004 | 39.90 | 39.97 | 39.08 | 39.80 | 10,754,752 | +0.24(+0.61%) |
Jun 04, 2004 | 39.72 | 39.93 | 39.44 | 39.56 | 8,134,967 | +0.19(+0.47%) |
Jun 03, 2004 | 39.46 | 40.02 | 39.30 | 39.37 | 12,942,274 | +0.01(+0.02%) |
Jun 02, 2004 | 38.96 | 39.62 | 38.47 | 39.37 | 12,419,634 | +0.62(+1.60%) |
Jun 01, 2004 | 38.83 | 38.92 | 38.27 | 38.75 | 10,064,671 | -0.29(-0.75%) |
May 28, 2004 | 39.38 | 39.40 | 38.89 | 39.04 | 7,752,865 | -0.20(-0.51%) |
May 27, 2004 | 39.18 | 39.35 | 38.86 | 39.24 | 15,135,119 | +0.15(+0.38%) |
May 26, 2004 | 38.93 | 39.16 | 38.65 | 39.09 | 11,297,289 | +0.10(+0.26%) |
May 25, 2004 | 38.17 | 38.99 | 38.11 | 38.99 | 13,259,080 | +0.77(+2.02%) |
May 24, 2004 | 38.68 | 38.76 | 38.01 | 38.22 | 12,836,484 | -0.25(-0.65%) |
May 21, 2004 | 38.60 | 38.77 | 38.11 | 38.47 | 13,187,060 | +0.25(+0.65%) |
May 20, 2004 | 39.04 | 39.13 | 38.09 | 38.22 | 21,648,362 | -0.68(-1.74%) |
May 19, 2004 | 40.19 | 40.33 | 38.82 | 38.90 | 15,008,313 | -1.03(-2.59%) |
May 18, 2004 | 40.53 | 40.58 | 39.43 | 39.93 | 12,329,538 | -0.34(-0.83%) |
May 17, 2004 | 39.97 | 40.53 | 39.86 | 40.27 | 9,748,425 | -0.23(-0.56%) |
May 14, 2004 | 40.69 | 41.11 | 40.25 | 40.49 | 10,223,845 | -0.33(-0.80%) |
May 13, 2004 | 40.64 | 41.25 | 40.52 | 40.82 | 9,536,147 | -0.10(-0.24%) |
May 12, 2004 | 40.57 | 41.01 | 39.84 | 40.92 | 16,460,635 | +0.19(+0.47%) |
May 11, 2004 | 40.96 | 41.12 | 40.43 | 40.73 | 10,116,235 | -0.11(-0.26%) |
May 10, 2004 | 40.32 | 41.30 | 39.82 | 40.84 | 15,708,902 | +0.19(+0.47%) |
May 07, 2004 | 41.01 | 42.07 | 40.64 | 40.64 | 10,802,112 | -0.59(-1.44%) |
May 06, 2004 | 41.40 | 41.66 | 40.77 | 41.24 | 9,674,723 | -0.48(-1.15%) |
May 05, 2004 | 41.24 | 41.96 | 40.99 | 41.71 | 11,943,513 | +0.54(+1.30%) |
May 04, 2004 | 41.52 | 41.61 | 40.77 | 41.18 | 13,876,860 | -0.17(-0.41%) |