Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.95 | 38.97 | 38.35 | 38.70 | 12,268,737 | -0.34(-0.88%) |
Jul 29, 2004 | 39.48 | 39.56 | 38.79 | 39.04 | 12,023,283 | -0.31(-0.80%) |
Jul 28, 2004 | 39.34 | 39.47 | 38.52 | 39.36 | 13,618,599 | +0.01(+0.02%) |
Jul 27, 2004 | 38.68 | 39.37 | 38.61 | 39.35 | 13,197,135 | +0.91(+2.37%) |
Jul 26, 2004 | 38.77 | 38.80 | 38.09 | 38.44 | 10,724,650 | -0.37(-0.96%) |
Jul 23, 2004 | 38.62 | 39.34 | 38.60 | 38.81 | 12,492,002 | +0.18(+0.47%) |
Jul 22, 2004 | 38.51 | 38.80 | 38.08 | 38.63 | 14,009,928 | -0.15(-0.40%) |
Jul 21, 2004 | 38.96 | 39.35 | 38.77 | 38.78 | 14,255,108 | -0.09(-0.24%) |
Jul 20, 2004 | 38.33 | 38.99 | 38.33 | 38.88 | 11,962,194 | +0.28(+0.74%) |
Jul 19, 2004 | 38.45 | 38.91 | 38.45 | 38.59 | 13,182,890 | +0.15(+0.40%) |
Jul 16, 2004 | 38.51 | 38.66 | 38.15 | 38.44 | 15,609,901 | +0.23(+0.61%) |
Jul 15, 2004 | 38.57 | 38.65 | 38.12 | 38.20 | 9,297,536 | -0.18(-0.48%) |
Jul 14, 2004 | 38.42 | 38.91 | 38.23 | 38.39 | 12,605,552 | -0.31(-0.81%) |
Jul 13, 2004 | 38.13 | 38.77 | 38.13 | 38.70 | 14,635,069 | +0.58(+1.53%) |
Jul 12, 2004 | 37.76 | 38.20 | 37.60 | 38.12 | 11,473,888 | +0.33(+0.87%) |
Jul 09, 2004 | 38.11 | 38.42 | 37.75 | 37.79 | 12,572,953 | -0.31(-0.80%) |
Jul 08, 2004 | 37.89 | 38.34 | 37.83 | 38.10 | 16,216,413 | -0.10(-0.27%) |
Jul 07, 2004 | 38.07 | 38.52 | 38.07 | 38.20 | 13,356,982 | +0.18(+0.46%) |
Jul 06, 2004 | 37.82 | 38.27 | 37.66 | 38.02 | 14,308,802 | +0.11(+0.29%) |
Jul 02, 2004 | 37.96 | 38.29 | 37.61 | 37.91 | 16,685,406 | +0.12(+0.33%) |
Jul 01, 2004 | 38.77 | 38.84 | 37.64 | 37.79 | 23,154,192 | -0.54(-1.41%) |
Jun 30, 2004 | 38.04 | 38.69 | 37.98 | 38.33 | 19,350,200 | +0.38(+1.00%) |
Jun 29, 2004 | 38.12 | 38.34 | 37.91 | 37.95 | 20,870,866 | -0.35(-0.91%) |
Jun 28, 2004 | 38.26 | 38.88 | 38.04 | 38.30 | 20,280,790 | -0.04(-0.10%) |
Jun 25, 2004 | 39.20 | 39.49 | 38.34 | 38.34 | 18,360,850 | -0.47(-1.20%) |
Jun 24, 2004 | 39.12 | 39.32 | 38.72 | 38.80 | 13,900,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.47 | 39.48 | 38.39 | 39.10 | 31,893,704 | -0.37(-0.94%) |
Jun 22, 2004 | 39.55 | 39.97 | 39.23 | 39.47 | 19,507,170 | -0.64(-1.58%) |
Jun 21, 2004 | 40.30 | 40.79 | 40.06 | 40.10 | 10,965,310 | -0.50(-1.24%) |
Jun 18, 2004 | 40.75 | 40.96 | 40.48 | 40.61 | 17,718,450 | -0.17(-0.41%) |
Jun 17, 2004 | 40.88 | 41.10 | 40.65 | 40.77 | 7,181,179 | -0.20(-0.48%) |
Jun 16, 2004 | 41.40 | 41.40 | 40.91 | 40.97 | 9,395,608 | -0.43(-1.04%) |
Jun 15, 2004 | 41.36 | 41.61 | 41.28 | 41.40 | 11,929,183 | +0.24(+0.59%) |
Jun 14, 2004 | 41.40 | 41.50 | 40.94 | 41.16 | 8,700,338 | -0.60(-1.43%) |
Jun 10, 2004 | 41.93 | 42.06 | 41.36 | 41.76 | 8,603,909 | +0.12(+0.30%) |
Jun 09, 2004 | 41.98 | 42.16 | 41.61 | 41.64 | 7,908,912 | -0.47(-1.13%) |
Jun 08, 2004 | 41.80 | 42.22 | 41.70 | 42.11 | 9,548,880 | +0.13(+0.31%) |
Jun 07, 2004 | 41.40 | 42.02 | 41.31 | 41.98 | 9,606,957 | +0.66(+1.61%) |
Jun 04, 2004 | 41.65 | 41.87 | 41.16 | 41.31 | 9,802,553 | -0.01(-0.02%) |
Jun 03, 2004 | 40.92 | 41.96 | 40.92 | 41.32 | 13,358,625 | +0.18(+0.44%) |
Jun 02, 2004 | 40.48 | 41.39 | 40.29 | 41.14 | 13,948,565 | +0.66(+1.64%) |
Jun 01, 2004 | 40.48 | 40.67 | 40.08 | 40.48 | 10,951,202 | -0.21(-0.52%) |
May 28, 2004 | 40.86 | 40.92 | 40.67 | 40.69 | 8,441,734 | -0.18(-0.43%) |
May 27, 2004 | 40.52 | 41.17 | 40.52 | 40.86 | 13,515,595 | +0.50(+1.25%) |
May 26, 2004 | 40.30 | 40.50 | 40.08 | 40.36 | 9,144,128 | -0.15(-0.38%) |
May 25, 2004 | 40.04 | 40.58 | 39.80 | 40.51 | 11,734,957 | +0.37(+0.91%) |
May 24, 2004 | 40.35 | 40.65 | 39.75 | 40.15 | 13,080,161 | -0.07(-0.18%) |
May 21, 2004 | 40.15 | 40.67 | 40.04 | 40.22 | 11,759,749 | +0.18(+0.46%) |
May 20, 2004 | 39.99 | 40.18 | 39.46 | 40.04 | 10,203,060 | +0.04(+0.11%) |
May 19, 2004 | 40.61 | 40.94 | 39.97 | 39.99 | 14,437,008 | -0.31(-0.78%) |
May 18, 2004 | 40.19 | 40.62 | 40.16 | 40.31 | 12,122,862 | +0.37(+0.93%) |
May 17, 2004 | 39.90 | 40.34 | 39.53 | 39.94 | 11,549,496 | -0.26(-0.65%) |
May 14, 2004 | 40.37 | 40.67 | 39.91 | 40.20 | 11,743,449 | -0.14(-0.34%) |
May 13, 2004 | 40.20 | 40.61 | 39.28 | 40.34 | 18,109,232 | +0.14(+0.35%) |
May 12, 2004 | 39.50 | 40.22 | 39.02 | 40.20 | 16,851,554 | +0.39(+0.97%) |
May 11, 2004 | 40.31 | 40.65 | 39.58 | 39.81 | 13,214,941 | -0.50(-1.25%) |
May 10, 2004 | 39.06 | 40.41 | 39.06 | 40.31 | 19,497,856 | +0.96(+2.45%) |
May 07, 2004 | 39.75 | 40.22 | 39.13 | 39.35 | 19,080,366 | -0.50(-1.25%) |
May 06, 2004 | 40.74 | 40.74 | 39.73 | 39.85 | 21,949,248 | -0.93(-2.29%) |
May 05, 2004 | 40.81 | 41.14 | 40.77 | 40.78 | 12,006,162 | -0.10(-0.25%) |
May 04, 2004 | 41.32 | 41.44 | 40.56 | 40.88 | 17,480,530 | -0.39(-0.95%) |