Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.84 | 37.84 | 37.40 | 37.61 | 501,243 | -0.14(-0.36%) |
Jul 29, 2004 | 37.73 | 37.97 | 37.66 | 37.75 | 747,884 | +0.05(+0.12%) |
Jul 28, 2004 | 37.73 | 37.76 | 37.34 | 37.70 | 490,183 | -0.03(-0.07%) |
Jul 27, 2004 | 37.52 | 38.03 | 37.52 | 37.73 | 810,152 | +0.26(+0.70%) |
Jul 26, 2004 | 37.73 | 37.73 | 37.18 | 37.47 | 939,444 | -0.18(-0.48%) |
Jul 23, 2004 | 37.95 | 38.15 | 37.49 | 37.65 | 944,311 | -0.25(-0.67%) |
Jul 22, 2004 | 38.09 | 38.09 | 37.77 | 37.90 | 728,086 | -0.16(-0.43%) |
Jul 21, 2004 | 38.35 | 38.56 | 38.05 | 38.06 | 674,002 | -0.28(-0.73%) |
Jul 20, 2004 | 38.34 | 38.43 | 38.11 | 38.34 | 582,977 | +0.02(+0.05%) |
Jul 19, 2004 | 38.39 | 38.72 | 38.20 | 38.33 | 598,351 | -0.09(-0.24%) |
Jul 16, 2004 | 38.65 | 38.73 | 38.31 | 38.42 | 808,603 | -0.03(-0.07%) |
Jul 15, 2004 | 38.20 | 38.54 | 37.87 | 38.44 | 1,403,305 | -0.43(-1.12%) |
Jul 14, 2004 | 39.83 | 39.83 | 38.53 | 38.88 | 2,065,252 | -0.95(-2.38%) |
Jul 13, 2004 | 39.78 | 39.97 | 39.61 | 39.83 | 809,267 | +0.26(+0.66%) |
Jul 12, 2004 | 39.60 | 39.74 | 39.06 | 39.57 | 704,639 | -0.07(-0.18%) |
Jul 09, 2004 | 39.72 | 39.83 | 39.53 | 39.64 | 554,553 | +0.05(+0.14%) |
Jul 08, 2004 | 39.78 | 39.92 | 39.53 | 39.58 | 988,220 | -0.31(-0.77%) |
Jul 07, 2004 | 39.96 | 40.01 | 39.24 | 39.89 | 1,931,757 | -0.12(-0.29%) |
Jul 06, 2004 | 40.17 | 40.27 | 39.96 | 40.01 | 644,029 | -0.19(-0.47%) |
Jul 02, 2004 | 40.26 | 40.36 | 40.06 | 40.20 | 788,695 | -0.06(-0.16%) |
Jul 01, 2004 | 40.33 | 40.46 | 40.13 | 40.26 | 541,502 | -0.16(-0.40%) |
Jun 30, 2004 | 40.45 | 40.52 | 40.30 | 40.42 | 637,946 | -0.03(-0.07%) |
Jun 29, 2004 | 40.44 | 40.55 | 40.20 | 40.45 | 901,066 | -0.08(-0.20%) |
Jun 28, 2004 | 40.82 | 41.05 | 40.45 | 40.53 | 837,139 | -0.11(-0.27%) |
Jun 25, 2004 | 40.73 | 40.82 | 40.42 | 40.64 | 936,126 | +0.02(+0.04%) |
Jun 24, 2004 | 41.00 | 41.08 | 40.51 | 40.62 | 674,113 | -0.42(-1.04%) |
Jun 23, 2004 | 41.06 | 41.14 | 40.36 | 41.05 | 899,960 | +0.09(+0.22%) |
Jun 22, 2004 | 40.98 | 41.19 | 40.80 | 40.96 | 489,962 | +0.04(+0.09%) |
Jun 21, 2004 | 41.12 | 41.17 | 40.87 | 40.92 | 552,783 | -0.33(-0.79%) |
Jun 18, 2004 | 41.49 | 41.49 | 41.15 | 41.25 | 835,811 | -0.24(-0.59%) |
Jun 17, 2004 | 41.44 | 41.55 | 40.99 | 41.49 | 1,082,009 | +0.00(+0.00%) |
Jun 16, 2004 | 41.74 | 41.74 | 41.23 | 41.49 | 423,491 | -0.24(-0.58%) |
Jun 15, 2004 | 41.93 | 42.04 | 41.69 | 41.74 | 780,953 | -0.15(-0.37%) |
Jun 14, 2004 | 42.19 | 42.23 | 41.73 | 41.89 | 600,784 | -0.29(-0.69%) |
Jun 10, 2004 | 42.52 | 42.63 | 42.16 | 42.18 | 350,052 | -0.32(-0.74%) |
Jun 09, 2004 | 42.49 | 42.68 | 42.44 | 42.50 | 318,199 | +0.02(+0.04%) |
Jun 08, 2004 | 42.40 | 42.54 | 42.08 | 42.48 | 724,657 | -0.10(-0.23%) |
Jun 07, 2004 | 42.50 | 42.67 | 42.40 | 42.58 | 287,230 | +0.13(+0.30%) |
Jun 04, 2004 | 42.15 | 42.74 | 42.07 | 42.45 | 708,841 | +0.34(+0.82%) |
Jun 03, 2004 | 42.12 | 42.40 | 41.97 | 42.11 | 390,532 | +0.05(+0.11%) |
Jun 02, 2004 | 42.03 | 42.24 | 41.87 | 42.06 | 238,898 | +0.03(+0.06%) |
Jun 01, 2004 | 42.07 | 42.16 | 41.75 | 42.03 | 333,683 | -0.13(-0.30%) |
May 28, 2004 | 42.29 | 42.50 | 42.11 | 42.16 | 451,362 | +0.01(+0.02%) |
May 27, 2004 | 42.04 | 42.40 | 41.95 | 42.15 | 446,275 | +0.05(+0.13%) |
May 26, 2004 | 41.95 | 42.16 | 41.69 | 42.10 | 394,182 | +0.02(+0.04%) |
May 25, 2004 | 41.77 | 42.08 | 41.41 | 42.08 | 738,372 | +0.31(+0.74%) |
May 24, 2004 | 42.00 | 42.10 | 41.66 | 41.77 | 488,414 | -0.19(-0.45%) |
May 21, 2004 | 42.04 | 42.08 | 41.84 | 41.96 | 526,682 | +0.03(+0.06%) |
May 20, 2004 | 41.82 | 42.01 | 41.68 | 41.93 | 437,869 | +0.13(+0.30%) |
May 19, 2004 | 42.15 | 42.43 | 41.72 | 41.81 | 864,346 | -0.14(-0.32%) |
May 18, 2004 | 41.68 | 42.40 | 41.65 | 41.94 | 639,716 | +0.56(+1.35%) |
May 17, 2004 | 41.68 | 41.88 | 41.36 | 41.38 | 493,612 | -0.60(-1.42%) |
May 14, 2004 | 42.06 | 42.18 | 41.62 | 41.98 | 458,883 | -0.19(-0.45%) |
May 13, 2004 | 42.00 | 42.49 | 41.68 | 42.17 | 1,221,035 | +0.80(+1.95%) |
May 12, 2004 | 41.17 | 41.54 | 40.96 | 41.36 | 1,318,917 | +0.12(+0.28%) |
May 11, 2004 | 41.00 | 41.31 | 40.68 | 41.25 | 1,075,373 | +0.46(+1.13%) |
May 10, 2004 | 40.89 | 41.01 | 40.60 | 40.79 | 664,269 | -0.10(-0.24%) |
May 07, 2004 | 41.09 | 41.39 | 40.89 | 40.89 | 693,247 | -0.37(-0.90%) |
May 06, 2004 | 41.18 | 41.46 | 40.94 | 41.26 | 570,037 | -0.07(-0.17%) |
May 05, 2004 | 41.14 | 41.46 | 41.11 | 41.33 | 469,058 | +0.08(+0.20%) |
May 04, 2004 | 41.35 | 41.49 | 41.09 | 41.25 | 594,480 | +0.04(+0.09%) |