Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.29 | 43.29 | 42.75 | 43.06 | 1,132,664 | -0.26(-0.60%) |
Jul 29, 2004 | 43.10 | 43.38 | 43.00 | 43.32 | 1,245,992 | +0.33(+0.76%) |
Jul 28, 2004 | 43.03 | 43.10 | 42.25 | 43.00 | 998,202 | -0.18(-0.42%) |
Jul 27, 2004 | 43.06 | 43.36 | 42.95 | 43.18 | 1,448,756 | +0.28(+0.65%) |
Jul 26, 2004 | 42.67 | 43.04 | 42.64 | 42.90 | 1,637,891 | +0.22(+0.52%) |
Jul 23, 2004 | 42.61 | 42.85 | 42.52 | 42.68 | 1,617,063 | +0.02(+0.05%) |
Jul 22, 2004 | 42.67 | 42.84 | 42.43 | 42.66 | 1,698,384 | -0.11(-0.26%) |
Jul 21, 2004 | 43.12 | 43.31 | 42.77 | 42.77 | 1,474,331 | -0.35(-0.80%) |
Jul 20, 2004 | 42.44 | 43.16 | 42.18 | 43.12 | 1,849,232 | +0.70(+1.65%) |
Jul 19, 2004 | 42.25 | 42.48 | 42.05 | 42.42 | 1,527,167 | +0.23(+0.56%) |
Jul 16, 2004 | 42.61 | 42.66 | 42.18 | 42.18 | 1,390,868 | -0.16(-0.37%) |
Jul 15, 2004 | 42.97 | 42.99 | 42.31 | 42.34 | 1,479,538 | -0.59(-1.38%) |
Jul 14, 2004 | 43.00 | 43.35 | 42.69 | 42.93 | 1,469,278 | -0.24(-0.54%) |
Jul 13, 2004 | 43.19 | 43.50 | 42.97 | 43.17 | 1,453,198 | +0.07(+0.17%) |
Jul 12, 2004 | 42.44 | 43.10 | 42.38 | 43.10 | 4,163,875 | +1.06(+2.52%) |
Jul 09, 2004 | 42.38 | 42.49 | 41.84 | 42.04 | 1,304,952 | -0.34(-0.80%) |
Jul 08, 2004 | 42.31 | 42.55 | 42.21 | 42.38 | 1,650,909 | +0.07(+0.15%) |
Jul 07, 2004 | 41.66 | 42.56 | 41.63 | 42.31 | 1,156,401 | +0.61(+1.46%) |
Jul 06, 2004 | 41.92 | 41.95 | 41.46 | 41.71 | 707,225 | -0.33(-0.79%) |
Jul 01, 2004 | 42.46 | 42.57 | 41.69 | 42.04 | 1,068,036 | -0.40(-0.94%) |
Jun 30, 2004 | 42.18 | 42.46 | 41.96 | 42.44 | 1,176,004 | +0.23(+0.54%) |
Jun 29, 2004 | 41.99 | 42.31 | 41.79 | 42.21 | 1,017,193 | +0.19(+0.45%) |
Jun 28, 2004 | 42.31 | 42.44 | 41.89 | 42.02 | 1,305,106 | -0.11(-0.26%) |
Jun 25, 2004 | 42.27 | 42.38 | 41.92 | 42.13 | 986,256 | -0.17(-0.40%) |
Jun 24, 2004 | 42.44 | 42.59 | 42.20 | 42.30 | 924,845 | -0.16(-0.38%) |
Jun 23, 2004 | 42.38 | 42.52 | 41.93 | 42.46 | 910,449 | +0.02(+0.05%) |
Jun 22, 2004 | 42.12 | 42.52 | 41.59 | 42.44 | 1,377,697 | +0.23(+0.54%) |
Jun 21, 2004 | 42.03 | 42.48 | 41.84 | 42.21 | 1,362,689 | +0.23(+0.56%) |
Jun 18, 2004 | 41.86 | 42.29 | 41.67 | 41.98 | 1,046,443 | +0.12(+0.28%) |
Jun 17, 2004 | 41.82 | 41.87 | 41.53 | 41.86 | 763,736 | +0.04(+0.09%) |
Jun 16, 2004 | 42.41 | 42.41 | 41.76 | 41.82 | 1,331,294 | -0.45(-1.07%) |
Jun 15, 2004 | 42.18 | 42.36 | 42.06 | 42.27 | 1,421,190 | +0.35(+0.83%) |
Jun 14, 2004 | 42.70 | 42.70 | 41.91 | 41.93 | 1,047,362 | -0.45(-1.06%) |
Jun 09, 2004 | 42.91 | 42.95 | 42.25 | 42.38 | 843,065 | -0.52(-1.22%) |
Jun 08, 2004 | 42.89 | 42.97 | 42.65 | 42.90 | 1,306,177 | +0.01(+0.03%) |
Jun 07, 2004 | 42.76 | 42.89 | 42.47 | 42.89 | 1,711,095 | +0.22(+0.52%) |
Jun 04, 2004 | 42.52 | 42.77 | 42.44 | 42.67 | 1,490,259 | +0.23(+0.54%) |
Jun 03, 2004 | 42.28 | 42.53 | 42.08 | 42.44 | 1,852,755 | +0.16(+0.37%) |
Jun 02, 2004 | 42.54 | 42.61 | 41.98 | 42.28 | 1,743,409 | -0.14(-0.34%) |
Jun 01, 2004 | 42.50 | 42.50 | 42.26 | 42.42 | 1,414,146 | -0.02(-0.05%) |
May 27, 2004 | 42.38 | 42.50 | 42.03 | 42.44 | 1,979,713 | +0.29(+0.70%) |
May 26, 2004 | 41.81 | 42.71 | 41.73 | 42.15 | 3,837,980 | +0.32(+0.76%) |
May 25, 2004 | 40.95 | 41.93 | 40.85 | 41.83 | 2,568,541 | +0.79(+1.93%) |
May 24, 2004 | 40.92 | 41.14 | 40.76 | 41.04 | 1,707,473 | +0.49(+1.21%) |
May 21, 2004 | 40.06 | 40.55 | 39.91 | 40.55 | 1,899,473 | +0.49(+1.23%) |
May 20, 2004 | 40.17 | 40.35 | 40.05 | 40.05 | 1,451,576 | -0.12(-0.29%) |
May 19, 2004 | 40.24 | 40.46 | 40.09 | 40.17 | 2,381,171 | +0.11(+0.27%) |
May 18, 2004 | 40.38 | 40.65 | 40.06 | 40.06 | 2,639,229 | -0.23(-0.58%) |
May 17, 2004 | 40.46 | 40.77 | 40.10 | 40.29 | 1,911,203 | -0.46(-1.13%) |
May 14, 2004 | 40.88 | 40.99 | 40.49 | 40.75 | 1,899,936 | -0.10(-0.25%) |
May 13, 2004 | 40.95 | 41.50 | 40.54 | 40.86 | 3,461,403 | -0.09(-0.22%) |
May 12, 2004 | 40.69 | 40.98 | 40.33 | 40.95 | 4,383,745 | +0.05(+0.13%) |
May 11, 2004 | 40.40 | 40.95 | 40.27 | 40.90 | 7,440,775 | +0.86(+2.14%) |
May 10, 2004 | 41.46 | 41.47 | 39.70 | 40.04 | 14,716,253 | -3.29(-7.60%) |
May 07, 2004 | 44.51 | 44.51 | 43.24 | 43.33 | 3,326,046 | -1.48(-3.30%) |
May 06, 2004 | 45.09 | 45.12 | 44.53 | 44.81 | 1,038,097 | -0.35(-0.77%) |
May 05, 2004 | 45.35 | 45.52 | 45.01 | 45.16 | 1,466,084 | +0.36(+0.80%) |
May 04, 2004 | 44.45 | 45.09 | 44.36 | 44.80 | 1,319,769 | +0.31(+0.70%) |