Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.12 | 39.72 | 39.03 | 39.32 | 3,517,495 | +0.05(+0.13%) |
Jul 29, 2004 | 39.09 | 39.56 | 38.89 | 39.27 | 4,647,314 | -0.03(-0.08%) |
Jul 28, 2004 | 38.78 | 39.39 | 38.26 | 39.30 | 6,823,159 | +0.38(+0.98%) |
Jul 27, 2004 | 38.56 | 39.46 | 38.42 | 38.91 | 8,816,672 | +0.57(+1.50%) |
Jul 26, 2004 | 38.93 | 38.94 | 38.03 | 38.34 | 6,310,033 | -0.35(-0.91%) |
Jul 23, 2004 | 39.03 | 39.59 | 38.64 | 38.69 | 8,433,366 | -1.25(-3.14%) |
Jul 22, 2004 | 39.55 | 40.72 | 39.52 | 39.94 | 6,471,783 | -0.33(-0.83%) |
Jul 21, 2004 | 40.04 | 41.30 | 39.98 | 40.28 | 6,960,922 | +0.38(+0.94%) |
Jul 20, 2004 | 40.29 | 40.50 | 39.57 | 39.90 | 8,461,243 | -0.53(-1.31%) |
Jul 19, 2004 | 40.89 | 40.96 | 40.42 | 40.43 | 5,262,872 | -0.48(-1.16%) |
Jul 16, 2004 | 41.24 | 41.46 | 40.50 | 40.91 | 6,351,848 | -0.33(-0.79%) |
Jul 15, 2004 | 42.02 | 42.15 | 41.20 | 41.23 | 5,801,444 | -0.72(-1.71%) |
Jul 14, 2004 | 42.05 | 42.62 | 41.83 | 41.95 | 3,521,385 | -0.27(-0.64%) |
Jul 13, 2004 | 42.03 | 42.28 | 41.97 | 42.22 | 4,763,359 | +0.19(+0.46%) |
Jul 12, 2004 | 41.35 | 42.20 | 41.32 | 42.03 | 4,781,025 | +0.69(+1.67%) |
Jul 09, 2004 | 41.96 | 42.10 | 41.22 | 41.34 | 5,061,900 | -0.54(-1.30%) |
Jul 08, 2004 | 41.65 | 42.92 | 41.65 | 41.88 | 5,923,972 | +0.22(+0.52%) |
Jul 07, 2004 | 41.82 | 42.25 | 41.38 | 41.67 | 5,180,214 | -0.46(-1.10%) |
Jul 06, 2004 | 42.68 | 42.68 | 42.04 | 42.13 | 4,237,591 | -0.67(-1.57%) |
Jul 02, 2004 | 42.54 | 43.07 | 42.44 | 42.80 | 5,245,854 | +0.27(+0.64%) |
Jul 01, 2004 | 43.13 | 43.38 | 42.10 | 42.53 | 7,700,143 | -0.60(-1.40%) |
Jun 30, 2004 | 43.34 | 43.64 | 42.86 | 43.13 | 8,980,205 | -0.21(-0.48%) |
Jun 29, 2004 | 44.18 | 44.50 | 43.08 | 43.34 | 10,140,493 | -0.89(-2.02%) |
Jun 28, 2004 | 44.27 | 44.68 | 44.12 | 44.24 | 5,055,741 | +0.19(+0.42%) |
Jun 25, 2004 | 44.52 | 44.55 | 44.05 | 44.05 | 6,856,385 | -0.82(-1.83%) |
Jun 24, 2004 | 44.83 | 45.13 | 44.74 | 44.87 | 2,326,736 | -0.25(-0.56%) |
Jun 23, 2004 | 44.83 | 45.34 | 44.49 | 45.13 | 3,293,833 | +0.13(+0.29%) |
Jun 22, 2004 | 44.84 | 45.16 | 44.68 | 45.00 | 4,248,125 | +0.16(+0.36%) |
Jun 21, 2004 | 45.23 | 45.33 | 44.84 | 44.84 | 2,986,216 | -0.56(-1.24%) |
Jun 18, 2004 | 45.04 | 45.70 | 45.04 | 45.40 | 5,695,934 | +0.02(+0.05%) |
Jun 17, 2004 | 44.98 | 45.47 | 44.78 | 45.37 | 3,238,241 | +0.21(+0.46%) |
Jun 16, 2004 | 44.92 | 45.60 | 44.79 | 45.16 | 3,359,473 | +0.36(+0.80%) |
Jun 15, 2004 | 45.16 | 45.23 | 44.67 | 44.81 | 3,658,499 | -0.05(-0.11%) |
Jun 14, 2004 | 45.23 | 45.69 | 44.74 | 44.86 | 4,508,416 | -0.58(-1.28%) |
Jun 10, 2004 | 45.66 | 45.75 | 45.23 | 45.44 | 2,755,260 | +0.04(+0.10%) |
Jun 09, 2004 | 46.34 | 46.34 | 45.32 | 45.39 | 5,849,094 | -1.12(-2.40%) |
Jun 08, 2004 | 46.40 | 46.68 | 46.18 | 46.51 | 3,035,324 | -0.17(-0.37%) |
Jun 07, 2004 | 46.68 | 46.69 | 46.16 | 46.68 | 3,333,379 | +0.41(+0.88%) |
Jun 04, 2004 | 46.03 | 46.79 | 45.97 | 46.28 | 4,540,021 | +0.39(+0.86%) |
Jun 03, 2004 | 45.97 | 46.52 | 45.84 | 45.88 | 3,650,558 | -0.09(-0.19%) |
Jun 02, 2004 | 46.24 | 46.27 | 45.71 | 45.97 | 3,966,440 | -0.15(-0.32%) |
Jun 01, 2004 | 45.57 | 46.12 | 45.45 | 46.11 | 4,697,071 | +0.66(+1.45%) |
May 28, 2004 | 45.45 | 45.63 | 45.10 | 45.45 | 3,645,696 | -0.18(-0.39%) |
May 27, 2004 | 45.63 | 45.95 | 45.42 | 45.63 | 3,885,565 | +0.33(+0.74%) |
May 26, 2004 | 45.01 | 45.59 | 44.89 | 45.30 | 6,656,061 | +0.83(+1.87%) |
May 25, 2004 | 43.67 | 44.57 | 43.50 | 44.47 | 4,958,496 | +0.80(+1.84%) |
May 24, 2004 | 44.49 | 44.49 | 43.38 | 43.67 | 5,432,077 | -0.75(-1.68%) |
May 21, 2004 | 44.67 | 44.85 | 44.12 | 44.41 | 3,443,589 | -0.20(-0.46%) |
May 20, 2004 | 44.55 | 44.77 | 44.08 | 44.62 | 4,807,443 | +0.27(+0.60%) |
May 19, 2004 | 44.86 | 45.04 | 44.24 | 44.35 | 4,468,384 | -0.43(-0.95%) |
May 18, 2004 | 45.00 | 45.23 | 44.59 | 44.78 | 4,354,932 | -0.22(-0.49%) |
May 17, 2004 | 44.94 | 45.26 | 44.64 | 45.00 | 6,297,877 | -0.57(-1.25%) |
May 14, 2004 | 45.20 | 45.96 | 45.03 | 45.57 | 3,195,129 | +0.36(+0.81%) |
May 13, 2004 | 45.38 | 45.63 | 45.08 | 45.20 | 3,576,004 | -0.28(-0.61%) |
May 12, 2004 | 45.20 | 45.66 | 44.48 | 45.48 | 5,692,692 | -0.09(-0.19%) |
May 11, 2004 | 45.63 | 46.08 | 45.41 | 45.57 | 5,244,395 | -0.33(-0.71%) |
May 10, 2004 | 46.61 | 46.98 | 45.40 | 45.89 | 8,135,798 | -0.72(-1.55%) |
May 07, 2004 | 47.20 | 47.48 | 46.59 | 46.61 | 5,638,559 | -0.44(-0.93%) |
May 06, 2004 | 46.15 | 47.28 | 46.12 | 47.05 | 5,899,175 | +0.57(+1.23%) |
May 05, 2004 | 46.32 | 46.79 | 46.28 | 46.48 | 4,610,037 | +0.00(+0.00%) |
May 04, 2004 | 46.08 | 46.87 | 45.97 | 46.48 | 6,336,451 | +0.43(+0.92%) |