Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.14 | 43.18 | 42.90 | 43.18 | 2,735,934 | -0.10(-0.24%) |
Jul 29, 2004 | 43.11 | 43.52 | 42.92 | 43.28 | 3,904,335 | +0.62(+1.45%) |
Jul 28, 2004 | 42.60 | 42.89 | 42.31 | 42.66 | 3,508,035 | +0.05(+0.13%) |
Jul 27, 2004 | 42.82 | 42.95 | 42.61 | 42.61 | 3,107,902 | -0.17(-0.41%) |
Jul 26, 2004 | 42.87 | 43.05 | 42.66 | 42.78 | 3,650,023 | -0.07(-0.15%) |
Jul 23, 2004 | 43.35 | 43.76 | 42.75 | 42.85 | 5,017,407 | -0.73(-1.68%) |
Jul 22, 2004 | 43.20 | 43.77 | 42.96 | 43.58 | 6,136,645 | -0.26(-0.59%) |
Jul 21, 2004 | 44.67 | 44.70 | 43.81 | 43.84 | 3,396,711 | -0.62(-1.40%) |
Jul 20, 2004 | 44.22 | 44.53 | 44.22 | 44.46 | 2,775,597 | +0.37(+0.83%) |
Jul 19, 2004 | 44.37 | 44.38 | 44.08 | 44.10 | 2,349,633 | -0.18(-0.41%) |
Jul 16, 2004 | 44.91 | 44.91 | 44.12 | 44.28 | 3,448,207 | -0.16(-0.35%) |
Jul 15, 2004 | 44.06 | 44.85 | 43.96 | 44.43 | 4,144,147 | +0.50(+1.13%) |
Jul 14, 2004 | 43.73 | 44.31 | 43.64 | 43.94 | 2,852,091 | -0.01(-0.03%) |
Jul 13, 2004 | 43.79 | 44.08 | 43.69 | 43.95 | 3,197,728 | +0.16(+0.37%) |
Jul 12, 2004 | 43.77 | 43.85 | 43.50 | 43.79 | 2,704,770 | -0.05(-0.12%) |
Jul 09, 2004 | 43.87 | 43.87 | 43.52 | 43.84 | 3,250,723 | +0.22(+0.50%) |
Jul 08, 2004 | 44.21 | 44.31 | 43.62 | 43.62 | 4,204,642 | -0.56(-1.28%) |
Jul 07, 2004 | 44.15 | 44.48 | 44.12 | 44.19 | 3,165,897 | -0.07(-0.16%) |
Jul 06, 2004 | 44.49 | 44.49 | 44.06 | 44.26 | 3,138,233 | -0.31(-0.69%) |
Jul 02, 2004 | 44.66 | 44.70 | 44.28 | 44.57 | 2,826,593 | -0.31(-0.68%) |
Jul 01, 2004 | 45.05 | 45.18 | 44.45 | 44.87 | 3,589,361 | -0.23(-0.52%) |
Jun 30, 2004 | 45.00 | 45.15 | 44.55 | 45.11 | 3,835,674 | +0.12(+0.27%) |
Jun 29, 2004 | 45.02 | 45.16 | 44.94 | 44.99 | 3,187,895 | +0.03(+0.07%) |
Jun 28, 2004 | 44.92 | 45.15 | 44.87 | 44.96 | 4,980,077 | +0.09(+0.20%) |
Jun 25, 2004 | 44.70 | 44.97 | 44.55 | 44.87 | 5,019,907 | +0.24(+0.54%) |
Jun 24, 2004 | 44.60 | 44.76 | 44.57 | 44.63 | 2,889,587 | -0.13(-0.28%) |
Jun 23, 2004 | 44.64 | 44.85 | 44.49 | 44.75 | 4,161,313 | +0.28(+0.63%) |
Jun 22, 2004 | 44.16 | 44.47 | 44.00 | 44.47 | 3,360,714 | +0.28(+0.64%) |
Jun 21, 2004 | 44.06 | 44.26 | 43.82 | 44.19 | 2,657,607 | +0.13(+0.30%) |
Jun 18, 2004 | 43.51 | 44.10 | 43.51 | 44.06 | 3,238,391 | +0.32(+0.73%) |
Jun 17, 2004 | 43.89 | 43.89 | 43.47 | 43.74 | 2,642,275 | -0.15(-0.34%) |
Jun 16, 2004 | 43.94 | 43.98 | 43.60 | 43.89 | 2,606,778 | +0.00(+0.00%) |
Jun 15, 2004 | 43.83 | 44.10 | 43.70 | 43.89 | 3,685,686 | +0.16(+0.37%) |
Jun 14, 2004 | 43.58 | 43.93 | 43.57 | 43.73 | 2,550,783 | -0.19(-0.44%) |
Jun 10, 2004 | 43.68 | 44.06 | 43.68 | 43.92 | 2,769,931 | +0.27(+0.62%) |
Jun 09, 2004 | 43.85 | 43.95 | 43.64 | 43.65 | 2,438,792 | -0.25(-0.56%) |
Jun 08, 2004 | 43.52 | 43.89 | 43.47 | 43.89 | 2,988,912 | +0.24(+0.55%) |
Jun 07, 2004 | 43.20 | 43.65 | 43.15 | 43.65 | 3,246,224 | +0.61(+1.41%) |
Jun 04, 2004 | 43.07 | 43.20 | 42.86 | 43.05 | 2,797,429 | -0.01(-0.03%) |
Jun 03, 2004 | 43.16 | 43.17 | 42.93 | 43.06 | 2,999,411 | -0.13(-0.29%) |
Jun 02, 2004 | 43.07 | 43.20 | 43.03 | 43.19 | 2,873,422 | +0.26(+0.62%) |
Jun 01, 2004 | 42.98 | 43.02 | 42.67 | 42.92 | 3,279,721 | -0.11(-0.27%) |
May 28, 2004 | 42.95 | 43.13 | 42.71 | 43.04 | 2,199,813 | +0.13(+0.29%) |
May 27, 2004 | 42.60 | 43.12 | 42.57 | 42.91 | 3,594,361 | +0.32(+0.76%) |
May 26, 2004 | 42.33 | 42.59 | 42.13 | 42.59 | 2,775,930 | +0.13(+0.31%) |
May 25, 2004 | 41.71 | 42.53 | 41.57 | 42.45 | 4,052,489 | +0.75(+1.80%) |
May 24, 2004 | 41.69 | 41.80 | 41.54 | 41.70 | 3,044,074 | +0.23(+0.55%) |
May 21, 2004 | 41.55 | 41.70 | 41.29 | 41.48 | 2,634,276 | +0.10(+0.23%) |
May 20, 2004 | 41.49 | 41.51 | 41.17 | 41.38 | 3,800,343 | -0.11(-0.26%) |
May 19, 2004 | 41.82 | 41.93 | 41.41 | 41.49 | 3,929,832 | -0.19(-0.45%) |
May 18, 2004 | 41.74 | 41.88 | 41.57 | 41.67 | 2,743,600 | +0.05(+0.13%) |
May 17, 2004 | 41.31 | 41.73 | 41.13 | 41.62 | 2,902,086 | -0.01(-0.01%) |
May 14, 2004 | 41.43 | 41.80 | 41.34 | 41.63 | 2,365,132 | +0.06(+0.14%) |
May 13, 2004 | 41.57 | 41.73 | 41.33 | 41.57 | 3,048,241 | -0.32(-0.77%) |
May 12, 2004 | 41.62 | 41.91 | 41.16 | 41.89 | 3,524,033 | -0.02(-0.06%) |
May 11, 2004 | 41.62 | 41.91 | 41.37 | 41.91 | 2,816,260 | +0.34(+0.82%) |
May 10, 2004 | 41.82 | 41.82 | 41.34 | 41.57 | 4,145,481 | -0.25(-0.59%) |
May 07, 2004 | 42.02 | 42.27 | 41.61 | 41.82 | 3,864,505 | -0.40(-0.94%) |
May 06, 2004 | 42.09 | 42.33 | 41.82 | 42.21 | 3,033,575 | -0.06(-0.14%) |
May 05, 2004 | 42.39 | 42.39 | 42.07 | 42.27 | 2,940,083 | +0.13(+0.30%) |
May 04, 2004 | 42.38 | 42.44 | 41.91 | 42.15 | 3,515,034 | -0.28(-0.65%) |