Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.55 | 40.00 | 39.09 | 40.00 | 2,364,200 | +0.45(+1.14%) |
Jul 29, 2004 | 38.95 | 39.71 | 38.88 | 39.55 | 1,655,000 | +0.88(+2.28%) |
Jul 28, 2004 | 38.75 | 38.95 | 37.79 | 38.67 | 1,310,200 | -0.28(-0.72%) |
Jul 27, 2004 | 37.30 | 38.98 | 37.28 | 38.95 | 2,211,700 | +1.82(+4.90%) |
Jul 26, 2004 | 37.94 | 38.00 | 37.11 | 37.13 | 1,760,500 | -0.81(-2.13%) |
Jul 23, 2004 | 38.46 | 38.85 | 37.63 | 37.94 | 1,611,100 | -0.52(-1.35%) |
Jul 22, 2004 | 37.85 | 38.54 | 37.44 | 38.46 | 2,320,600 | +0.26(+0.68%) |
Jul 21, 2004 | 39.17 | 39.42 | 38.20 | 38.20 | 2,383,800 | -0.85(-2.18%) |
Jul 20, 2004 | 37.83 | 39.23 | 37.81 | 39.05 | 1,795,300 | +1.14(+3.01%) |
Jul 19, 2004 | 38.40 | 38.65 | 37.66 | 37.91 | 1,646,700 | -0.29(-0.76%) |
Jul 16, 2004 | 39.25 | 39.30 | 38.20 | 38.20 | 1,527,400 | -0.85(-2.18%) |
Jul 15, 2004 | 39.40 | 39.46 | 38.74 | 39.05 | 2,534,300 | -0.37(-0.94%) |
Jul 14, 2004 | 40.20 | 40.20 | 39.09 | 39.42 | 3,219,000 | -0.38(-0.95%) |
Jul 13, 2004 | 39.04 | 39.83 | 38.90 | 39.80 | 2,532,200 | +0.70(+1.79%) |
Jul 12, 2004 | 38.44 | 39.26 | 38.07 | 39.10 | 2,859,000 | +0.67(+1.74%) |
Jul 09, 2004 | 38.30 | 38.55 | 37.87 | 38.43 | 3,024,300 | +0.31(+0.81%) |
Jul 08, 2004 | 36.65 | 38.41 | 35.88 | 38.12 | 7,135,900 | +1.91(+5.27%) |
Jul 07, 2004 | 36.58 | 36.85 | 36.12 | 36.21 | 2,533,600 | -0.42(-1.15%) |
Jul 06, 2004 | 36.65 | 36.78 | 36.30 | 36.63 | 1,975,300 | -0.16(-0.43%) |
Jul 02, 2004 | 37.45 | 37.51 | 36.41 | 36.79 | 1,875,300 | -0.69(-1.84%) |
Jul 01, 2004 | 37.96 | 38.24 | 37.21 | 37.48 | 2,335,100 | -0.28(-0.74%) |
Jun 30, 2004 | 37.82 | 38.26 | 37.39 | 37.76 | 2,315,600 | -0.01(-0.03%) |
Jun 29, 2004 | 38.10 | 38.21 | 37.36 | 37.77 | 6,816,600 | -1.15(-2.95%) |
Jun 28, 2004 | 38.80 | 39.23 | 38.61 | 38.92 | 2,267,000 | +0.22(+0.57%) |
Jun 25, 2004 | 38.34 | 39.07 | 38.25 | 38.70 | 4,139,400 | +0.31(+0.81%) |
Jun 24, 2004 | 38.90 | 39.13 | 38.35 | 38.39 | 1,467,400 | -0.55(-1.41%) |
Jun 23, 2004 | 38.43 | 38.99 | 38.32 | 38.94 | 2,505,100 | +0.56(+1.46%) |
Jun 22, 2004 | 37.61 | 38.45 | 37.53 | 38.38 | 3,672,100 | +0.63(+1.67%) |
Jun 21, 2004 | 37.85 | 38.45 | 37.70 | 37.75 | 3,483,500 | -0.10(-0.26%) |
Jun 18, 2004 | 37.00 | 38.13 | 36.91 | 37.85 | 3,884,500 | +0.85(+2.30%) |
Jun 17, 2004 | 36.66 | 37.00 | 36.53 | 37.00 | 2,535,900 | +0.19(+0.52%) |
Jun 16, 2004 | 36.62 | 36.83 | 36.31 | 36.81 | 1,151,400 | +0.17(+0.46%) |
Jun 15, 2004 | 36.19 | 36.76 | 36.12 | 36.64 | 2,088,200 | +0.70(+1.95%) |
Jun 14, 2004 | 36.40 | 36.47 | 35.78 | 35.94 | 1,729,500 | -0.66(-1.80%) |
Jun 10, 2004 | 36.67 | 37.03 | 36.43 | 36.60 | 3,205,100 | -0.07(-0.19%) |
Jun 09, 2004 | 36.99 | 37.08 | 36.58 | 36.67 | 2,314,400 | -0.36(-0.97%) |
Jun 08, 2004 | 36.90 | 37.18 | 36.59 | 37.03 | 2,646,200 | +0.03(+0.08%) |
Jun 07, 2004 | 36.39 | 37.00 | 36.30 | 37.00 | 3,080,500 | +0.66(+1.82%) |
Jun 04, 2004 | 36.01 | 36.40 | 35.44 | 36.34 | 2,222,100 | +0.46(+1.28%) |
Jun 03, 2004 | 35.85 | 36.41 | 35.10 | 35.88 | 4,052,000 | -0.16(-0.44%) |
Jun 02, 2004 | 35.73 | 36.22 | 35.64 | 36.04 | 3,420,900 | +0.34(+0.95%) |
Jun 01, 2004 | 35.79 | 35.86 | 35.47 | 35.70 | 1,529,200 | -0.08(-0.22%) |
May 28, 2004 | 35.60 | 35.88 | 35.35 | 35.78 | 2,158,200 | +0.29(+0.82%) |
May 27, 2004 | 35.23 | 35.74 | 35.23 | 35.49 | 3,159,600 | +0.36(+1.02%) |
May 26, 2004 | 35.26 | 35.35 | 34.95 | 35.13 | 2,093,200 | -0.34(-0.96%) |
May 25, 2004 | 34.70 | 35.50 | 34.38 | 35.47 | 1,802,100 | +0.83(+2.40%) |
May 24, 2004 | 35.00 | 35.31 | 34.34 | 34.64 | 2,509,200 | -0.22(-0.63%) |
May 21, 2004 | 34.11 | 35.10 | 34.04 | 34.86 | 3,893,400 | +0.85(+2.50%) |
May 20, 2004 | 34.15 | 34.26 | 33.69 | 34.01 | 2,968,700 | +0.26(+0.77%) |
May 19, 2004 | 34.40 | 34.99 | 33.66 | 33.75 | 5,510,200 | +0.04(+0.12%) |
May 18, 2004 | 32.35 | 33.99 | 32.22 | 33.71 | 6,433,300 | +2.11(+6.68%) |
May 17, 2004 | 31.80 | 31.94 | 31.10 | 31.60 | 3,646,500 | -0.42(-1.31%) |
May 14, 2004 | 32.15 | 32.60 | 31.86 | 32.02 | 3,491,300 | -0.05(-0.16%) |
May 13, 2004 | 32.34 | 32.45 | 31.80 | 32.07 | 3,482,900 | -0.27(-0.83%) |
May 12, 2004 | 32.71 | 32.71 | 31.26 | 32.34 | 5,114,300 | -0.36(-1.10%) |
May 11, 2004 | 32.90 | 33.26 | 32.49 | 32.70 | 2,560,400 | -0.01(-0.03%) |
May 10, 2004 | 33.03 | 33.25 | 32.28 | 32.71 | 3,824,700 | -0.32(-0.97%) |
May 07, 2004 | 34.01 | 34.26 | 32.80 | 33.03 | 4,282,300 | -1.01(-2.97%) |
May 06, 2004 | 33.80 | 34.80 | 33.41 | 34.04 | 4,546,400 | +0.04(+0.12%) |
May 05, 2004 | 34.22 | 34.35 | 33.87 | 34.00 | 2,581,900 | -0.08(-0.23%) |
May 04, 2004 | 33.78 | 34.41 | 33.57 | 34.08 | 4,198,700 | +0.45(+1.34%) |