Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.79 | 40.40 | 39.70 | 39.99 | 3,458,075 | +0.05(+0.13%) |
Jul 29, 2004 | 39.76 | 40.24 | 39.56 | 39.94 | 4,568,809 | -0.03(-0.08%) |
Jul 28, 2004 | 39.45 | 40.07 | 38.92 | 39.97 | 6,707,898 | +0.39(+0.98%) |
Jul 27, 2004 | 39.23 | 40.14 | 39.08 | 39.58 | 8,667,735 | +0.58(+1.50%) |
Jul 26, 2004 | 39.60 | 39.61 | 38.69 | 39.00 | 6,203,440 | -0.36(-0.91%) |
Jul 23, 2004 | 39.70 | 40.27 | 39.31 | 39.36 | 8,290,904 | -1.27(-3.14%) |
Jul 22, 2004 | 40.23 | 41.42 | 40.20 | 40.63 | 6,362,457 | -0.34(-0.83%) |
Jul 21, 2004 | 40.73 | 42.01 | 40.67 | 40.97 | 6,843,334 | +0.38(+0.94%) |
Jul 20, 2004 | 40.98 | 41.20 | 40.25 | 40.59 | 8,318,310 | -0.54(-1.31%) |
Jul 19, 2004 | 41.60 | 41.66 | 41.11 | 41.13 | 5,173,968 | -0.48(-1.16%) |
Jul 16, 2004 | 41.95 | 42.17 | 41.20 | 41.61 | 6,244,548 | -0.33(-0.79%) |
Jul 15, 2004 | 42.74 | 42.88 | 41.91 | 41.94 | 5,703,442 | -0.73(-1.71%) |
Jul 14, 2004 | 42.77 | 43.35 | 42.55 | 42.67 | 3,461,899 | -0.28(-0.64%) |
Jul 13, 2004 | 42.75 | 43.01 | 42.70 | 42.95 | 4,682,893 | +0.19(+0.46%) |
Jul 12, 2004 | 42.06 | 42.93 | 42.03 | 42.75 | 4,700,261 | +0.70(+1.67%) |
Jul 09, 2004 | 42.68 | 42.82 | 41.92 | 42.05 | 4,976,391 | -0.55(-1.30%) |
Jul 08, 2004 | 42.37 | 43.66 | 42.37 | 42.60 | 5,823,901 | +0.22(+0.52%) |
Jul 07, 2004 | 42.54 | 42.98 | 42.09 | 42.38 | 5,092,706 | -0.47(-1.10%) |
Jul 06, 2004 | 43.41 | 43.41 | 42.76 | 42.85 | 4,166,006 | -0.68(-1.57%) |
Jul 02, 2004 | 43.27 | 43.81 | 43.17 | 43.54 | 5,157,237 | +0.28(+0.64%) |
Jul 01, 2004 | 43.88 | 44.12 | 42.82 | 43.26 | 7,570,067 | -0.62(-1.40%) |
Jun 30, 2004 | 44.09 | 44.39 | 43.60 | 43.88 | 8,828,505 | -0.21(-0.48%) |
Jun 29, 2004 | 44.94 | 45.27 | 43.82 | 44.09 | 9,969,194 | -0.91(-2.02%) |
Jun 28, 2004 | 45.03 | 45.44 | 44.88 | 45.00 | 4,970,336 | +0.19(+0.42%) |
Jun 25, 2004 | 45.28 | 45.31 | 44.80 | 44.81 | 6,740,562 | -0.83(-1.83%) |
Jun 24, 2004 | 45.60 | 45.90 | 45.51 | 45.65 | 2,287,431 | -0.26(-0.56%) |
Jun 23, 2004 | 45.60 | 46.12 | 45.25 | 45.90 | 3,238,191 | +0.13(+0.29%) |
Jun 22, 2004 | 45.61 | 45.94 | 45.44 | 45.77 | 4,176,363 | +0.16(+0.36%) |
Jun 21, 2004 | 46.00 | 46.11 | 45.61 | 45.61 | 2,935,771 | -0.57(-1.24%) |
Jun 18, 2004 | 45.81 | 46.49 | 45.81 | 46.18 | 5,599,714 | +0.03(+0.05%) |
Jun 17, 2004 | 45.75 | 46.25 | 45.55 | 46.15 | 3,183,539 | +0.21(+0.46%) |
Jun 16, 2004 | 45.69 | 46.39 | 45.56 | 45.94 | 3,302,722 | +0.36(+0.80%) |
Jun 15, 2004 | 45.94 | 46.00 | 45.44 | 45.58 | 3,596,698 | -0.05(-0.11%) |
Jun 14, 2004 | 46.00 | 46.47 | 45.51 | 45.63 | 4,432,257 | -0.59(-1.28%) |
Jun 10, 2004 | 46.44 | 46.54 | 46.01 | 46.22 | 2,708,717 | +0.04(+0.10%) |
Jun 09, 2004 | 47.13 | 47.13 | 46.10 | 46.17 | 5,750,287 | -1.14(-2.40%) |
Jun 08, 2004 | 47.20 | 47.48 | 46.98 | 47.31 | 2,984,050 | -0.18(-0.37%) |
Jun 07, 2004 | 47.48 | 47.49 | 46.95 | 47.48 | 3,277,069 | +0.41(+0.88%) |
Jun 04, 2004 | 46.82 | 47.59 | 46.76 | 47.07 | 4,463,328 | +0.40(+0.86%) |
Jun 03, 2004 | 46.76 | 47.32 | 46.63 | 46.67 | 3,588,890 | -0.09(-0.19%) |
Jun 02, 2004 | 47.04 | 47.06 | 46.50 | 46.76 | 3,899,437 | -0.15(-0.32%) |
Jun 01, 2004 | 46.35 | 46.91 | 46.24 | 46.91 | 4,617,725 | +0.67(+1.45%) |
May 28, 2004 | 46.24 | 46.41 | 45.88 | 46.24 | 3,584,110 | -0.18(-0.39%) |
May 27, 2004 | 46.41 | 46.74 | 46.20 | 46.42 | 3,819,928 | +0.34(+0.74%) |
May 26, 2004 | 45.78 | 46.37 | 45.66 | 46.08 | 6,543,623 | +0.85(+1.87%) |
May 25, 2004 | 44.42 | 45.34 | 44.25 | 45.23 | 4,874,734 | +0.82(+1.84%) |
May 24, 2004 | 45.25 | 45.25 | 44.13 | 44.42 | 5,340,315 | -0.76(-1.68%) |
May 21, 2004 | 45.44 | 45.62 | 44.87 | 45.17 | 3,385,418 | -0.21(-0.46%) |
May 20, 2004 | 45.31 | 45.54 | 44.84 | 45.38 | 4,726,233 | +0.27(+0.60%) |
May 19, 2004 | 45.63 | 45.81 | 45.00 | 45.11 | 4,392,901 | -0.43(-0.95%) |
May 18, 2004 | 45.77 | 46.01 | 45.36 | 45.55 | 4,281,366 | -0.23(-0.49%) |
May 17, 2004 | 45.71 | 46.03 | 45.41 | 45.77 | 6,191,489 | -0.58(-1.25%) |
May 14, 2004 | 45.98 | 46.75 | 45.80 | 46.35 | 3,141,155 | +0.37(+0.81%) |
May 13, 2004 | 46.16 | 46.41 | 45.86 | 45.98 | 3,515,596 | -0.28(-0.61%) |
May 12, 2004 | 45.97 | 46.44 | 45.24 | 46.26 | 5,596,528 | -0.09(-0.19%) |
May 11, 2004 | 46.41 | 46.88 | 46.19 | 46.35 | 5,155,803 | -0.33(-0.71%) |
May 10, 2004 | 47.42 | 47.79 | 46.18 | 46.68 | 7,998,363 | -0.73(-1.55%) |
May 07, 2004 | 48.01 | 48.29 | 47.39 | 47.42 | 5,543,309 | -0.45(-0.93%) |
May 06, 2004 | 46.94 | 48.09 | 46.91 | 47.86 | 5,799,522 | +0.58(+1.23%) |
May 05, 2004 | 47.12 | 47.60 | 47.07 | 47.28 | 4,532,161 | +0.00(+0.00%) |
May 04, 2004 | 46.88 | 47.68 | 46.76 | 47.28 | 6,229,411 | +0.43(+0.92%) |