Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.36 | 43.74 | 43.28 | 43.67 | 15,579,444 | +0.24(+0.55%) |
Jul 29, 2004 | 43.20 | 43.55 | 42.98 | 43.44 | 13,906,772 | +0.51(+1.18%) |
Jul 28, 2004 | 42.89 | 43.16 | 42.24 | 42.93 | 25,715,716 | -0.04(-0.08%) |
Jul 27, 2004 | 42.39 | 43.15 | 42.36 | 42.96 | 20,568,492 | +0.79(+1.86%) |
Jul 26, 2004 | 42.83 | 42.97 | 41.97 | 42.18 | 20,943,780 | -0.56(-1.31%) |
Jul 23, 2004 | 43.15 | 43.22 | 42.64 | 42.74 | 23,906,784 | -0.62(-1.43%) |
Jul 22, 2004 | 43.30 | 43.49 | 42.57 | 43.36 | 23,540,312 | +0.07(+0.16%) |
Jul 21, 2004 | 44.77 | 44.82 | 43.28 | 43.28 | 23,095,256 | -1.40(-3.14%) |
Jul 20, 2004 | 43.94 | 44.83 | 43.85 | 44.69 | 12,507,884 | +0.87(+1.98%) |
Jul 19, 2004 | 44.01 | 44.07 | 43.53 | 43.82 | 24,245,296 | -0.06(-0.13%) |
Jul 16, 2004 | 44.69 | 44.71 | 43.83 | 43.87 | 16,491,970 | -0.50(-1.12%) |
Jul 15, 2004 | 44.43 | 44.70 | 44.28 | 44.37 | 9,412,901 | +0.10(+0.22%) |
Jul 14, 2004 | 44.18 | 44.83 | 44.10 | 44.27 | 15,846,175 | -0.26(-0.58%) |
Jul 13, 2004 | 44.60 | 44.78 | 44.47 | 44.53 | 8,611,953 | +0.06(+0.13%) |
Jul 12, 2004 | 44.55 | 44.77 | 44.13 | 44.47 | 16,595,993 | -0.26(-0.58%) |
Jul 09, 2004 | 44.59 | 44.75 | 44.41 | 44.73 | 14,407,491 | +0.29(+0.66%) |
Jul 08, 2004 | 44.97 | 45.25 | 44.30 | 44.43 | 17,112,076 | -0.82(-1.82%) |
Jul 07, 2004 | 45.25 | 45.66 | 45.14 | 45.25 | 10,961,652 | -0.06(-0.12%) |
Jul 06, 2004 | 45.84 | 45.88 | 45.16 | 45.31 | 16,446,382 | -0.83(-1.79%) |
Jul 02, 2004 | 46.09 | 46.23 | 45.78 | 46.13 | 9,517,679 | +0.14(+0.31%) |
Jul 01, 2004 | 46.78 | 46.88 | 45.99 | 45.99 | 21,092,132 | -0.85(-1.82%) |
Jun 30, 2004 | 46.63 | 46.85 | 46.47 | 46.85 | 13,758,673 | +0.26(+0.56%) |
Jun 29, 2004 | 46.11 | 46.74 | 46.11 | 46.58 | 9,827,479 | +0.39(+0.83%) |
Jun 28, 2004 | 46.33 | 46.62 | 46.09 | 46.20 | 19,534,060 | -0.10(-0.21%) |
Jun 25, 2004 | 45.55 | 46.45 | 45.55 | 46.29 | 15,988,985 | +0.42(+0.91%) |
Jun 24, 2004 | 46.02 | 46.29 | 45.81 | 45.88 | 10,455,140 | -0.17(-0.36%) |
Jun 23, 2004 | 45.25 | 46.10 | 45.24 | 46.04 | 20,626,422 | +0.68(+1.51%) |
Jun 22, 2004 | 45.04 | 45.38 | 44.63 | 45.36 | 12,582,438 | +0.35(+0.78%) |
Jun 21, 2004 | 45.21 | 45.42 | 44.98 | 45.01 | 7,737,962 | -0.18(-0.40%) |
Jun 18, 2004 | 44.89 | 45.40 | 44.86 | 45.19 | 14,445,775 | +0.15(+0.34%) |
Jun 17, 2004 | 45.07 | 45.29 | 44.73 | 45.04 | 21,594,864 | -0.12(-0.25%) |
Jun 16, 2004 | 44.99 | 45.23 | 44.83 | 45.15 | 10,909,515 | +0.09(+0.19%) |
Jun 15, 2004 | 44.58 | 45.19 | 44.55 | 45.06 | 25,191,826 | +0.81(+1.82%) |
Jun 14, 2004 | 44.83 | 44.90 | 44.16 | 44.26 | 14,140,256 | -0.89(-1.96%) |
Jun 10, 2004 | 45.24 | 45.32 | 44.90 | 45.14 | 11,410,485 | +0.18(+0.40%) |
Jun 09, 2004 | 45.68 | 45.86 | 44.96 | 44.96 | 13,004,321 | -0.83(-1.81%) |
Jun 08, 2004 | 45.70 | 45.89 | 45.59 | 45.79 | 7,868,683 | -0.04(-0.10%) |
Jun 07, 2004 | 45.22 | 45.87 | 45.10 | 45.84 | 12,510,151 | +0.81(+1.81%) |
Jun 04, 2004 | 44.92 | 45.30 | 44.72 | 45.02 | 13,881,837 | +0.56(+1.25%) |
Jun 03, 2004 | 45.28 | 45.32 | 44.47 | 44.47 | 14,891,334 | -0.87(-1.93%) |
Jun 02, 2004 | 45.58 | 45.63 | 45.15 | 45.34 | 16,189,726 | -0.15(-0.33%) |
Jun 01, 2004 | 44.86 | 45.50 | 44.82 | 45.49 | 15,019,788 | +0.43(+0.95%) |
May 28, 2004 | 44.97 | 45.14 | 44.78 | 45.06 | 8,624,546 | +0.08(+0.18%) |
May 27, 2004 | 45.12 | 45.36 | 44.61 | 44.98 | 24,939,200 | +0.01(+0.03%) |
May 26, 2004 | 44.64 | 44.97 | 44.49 | 44.97 | 16,233,803 | +0.31(+0.68%) |
May 25, 2004 | 43.65 | 44.83 | 43.52 | 44.67 | 18,851,492 | +0.91(+2.09%) |
May 24, 2004 | 43.58 | 43.84 | 43.35 | 43.75 | 13,604,276 | +0.56(+1.30%) |
May 21, 2004 | 42.94 | 43.35 | 42.82 | 43.19 | 15,139,678 | +0.40(+0.94%) |
May 20, 2004 | 42.80 | 43.12 | 42.47 | 42.79 | 15,619,239 | +0.09(+0.20%) |
May 19, 2004 | 43.36 | 43.84 | 42.66 | 42.70 | 23,664,232 | -0.31(-0.71%) |
May 18, 2004 | 42.71 | 43.03 | 42.49 | 43.01 | 17,594,910 | +0.48(+1.13%) |
May 17, 2004 | 42.28 | 42.82 | 41.89 | 42.53 | 24,827,370 | -0.41(-0.95%) |
May 14, 2004 | 43.17 | 43.59 | 42.74 | 42.94 | 25,258,572 | -0.17(-0.39%) |
May 13, 2004 | 43.44 | 43.81 | 43.05 | 43.11 | 25,752,490 | -0.60(-1.37%) |
May 12, 2004 | 43.30 | 43.71 | 42.20 | 43.70 | 39,141,920 | +0.33(+0.76%) |
May 11, 2004 | 42.82 | 43.51 | 42.68 | 43.38 | 30,552,384 | +0.93(+2.18%) |
May 10, 2004 | 42.88 | 43.18 | 42.14 | 42.45 | 41,750,040 | -0.77(-1.77%) |
May 07, 2004 | 44.15 | 44.93 | 43.22 | 43.22 | 27,104,026 | -1.27(-2.85%) |
May 06, 2004 | 44.82 | 44.82 | 43.95 | 44.48 | 27,864,674 | -0.66(-1.46%) |
May 05, 2004 | 45.10 | 45.42 | 44.98 | 45.14 | 11,390,839 | +0.20(+0.44%) |
May 04, 2004 | 44.73 | 45.63 | 44.65 | 44.94 | 18,501,644 | +0.25(+0.56%) |