Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.72 | 40.33 | 39.64 | 39.92 | 3,463,910 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,518 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,218 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.02 | 39.52 | 8,682,361 | +0.58(+1.50%) |
Jul 26, 2004 | 39.54 | 39.54 | 38.62 | 38.93 | 6,213,908 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,304,895 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,194 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,882 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,347 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.05 | 41.06 | 5,182,699 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,086 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.81 | 41.83 | 41.87 | 5,713,067 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,741 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,796 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.86 | 41.96 | 42.68 | 4,708,192 | +0.70(+1.67%) |
Jul 09, 2004 | 42.61 | 42.75 | 41.85 | 41.98 | 4,984,788 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,728 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,300 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,036 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,165,940 | +0.28(+0.64%) |
Jul 01, 2004 | 43.80 | 44.05 | 42.75 | 43.19 | 7,582,841 | -0.61(-1.40%) |
Jun 30, 2004 | 44.01 | 44.32 | 43.53 | 43.80 | 8,843,403 | -0.21(-0.48%) |
Jun 29, 2004 | 44.86 | 45.19 | 43.75 | 44.01 | 9,986,016 | -0.91(-2.02%) |
Jun 28, 2004 | 44.95 | 45.37 | 44.80 | 44.92 | 4,978,723 | +0.19(+0.42%) |
Jun 25, 2004 | 45.21 | 45.24 | 44.73 | 44.74 | 6,751,937 | -0.83(-1.83%) |
Jun 24, 2004 | 45.52 | 45.83 | 45.44 | 45.57 | 2,291,291 | -0.26(-0.56%) |
Jun 23, 2004 | 45.52 | 46.04 | 45.17 | 45.83 | 3,243,655 | +0.13(+0.29%) |
Jun 22, 2004 | 45.53 | 45.86 | 45.37 | 45.69 | 4,183,411 | +0.16(+0.36%) |
Jun 21, 2004 | 45.93 | 46.03 | 45.53 | 45.53 | 2,940,725 | -0.57(-1.24%) |
Jun 18, 2004 | 45.74 | 46.41 | 45.74 | 46.10 | 5,609,164 | +0.03(+0.05%) |
Jun 17, 2004 | 45.68 | 46.17 | 45.47 | 46.08 | 3,188,911 | +0.21(+0.46%) |
Jun 16, 2004 | 45.61 | 46.31 | 45.49 | 45.86 | 3,308,295 | +0.36(+0.80%) |
Jun 15, 2004 | 45.86 | 45.93 | 45.36 | 45.50 | 3,602,767 | -0.05(-0.11%) |
Jun 14, 2004 | 45.93 | 46.40 | 45.44 | 45.55 | 4,439,737 | -0.59(-1.28%) |
Jun 10, 2004 | 46.36 | 46.46 | 45.93 | 46.14 | 2,713,287 | +0.04(+0.10%) |
Jun 09, 2004 | 47.05 | 47.05 | 46.03 | 46.09 | 5,759,991 | -1.13(-2.40%) |
Jun 08, 2004 | 47.12 | 47.40 | 46.90 | 47.23 | 2,989,085 | -0.18(-0.37%) |
Jun 07, 2004 | 47.40 | 47.41 | 46.87 | 47.40 | 3,282,599 | +0.41(+0.88%) |
Jun 04, 2004 | 46.74 | 47.51 | 46.68 | 46.99 | 4,470,860 | +0.40(+0.86%) |
Jun 03, 2004 | 46.68 | 47.24 | 46.55 | 46.59 | 3,594,946 | -0.09(-0.19%) |
Jun 02, 2004 | 46.96 | 46.98 | 46.42 | 46.68 | 3,906,017 | -0.15(-0.32%) |
Jun 01, 2004 | 46.27 | 46.83 | 46.16 | 46.83 | 4,625,517 | +0.67(+1.45%) |
May 28, 2004 | 46.16 | 46.33 | 45.80 | 46.16 | 3,590,158 | -0.18(-0.39%) |
May 27, 2004 | 46.33 | 46.67 | 46.12 | 46.34 | 3,826,374 | +0.34(+0.74%) |
May 26, 2004 | 45.71 | 46.30 | 45.58 | 46.00 | 6,554,665 | +0.85(+1.87%) |
May 25, 2004 | 44.35 | 45.26 | 44.17 | 45.16 | 4,882,960 | +0.81(+1.84%) |
May 24, 2004 | 45.17 | 45.17 | 44.05 | 44.34 | 5,349,326 | -0.76(-1.68%) |
May 21, 2004 | 45.36 | 45.54 | 44.80 | 45.10 | 3,391,131 | -0.21(-0.46%) |
May 20, 2004 | 45.24 | 45.46 | 44.76 | 45.31 | 4,734,208 | +0.27(+0.60%) |
May 19, 2004 | 45.55 | 45.74 | 44.92 | 45.04 | 4,400,314 | -0.43(-0.95%) |
May 18, 2004 | 45.69 | 45.93 | 45.28 | 45.47 | 4,288,591 | -0.23(-0.49%) |
May 17, 2004 | 45.64 | 45.96 | 45.33 | 45.69 | 6,201,937 | -0.58(-1.25%) |
May 14, 2004 | 45.90 | 46.67 | 45.73 | 46.27 | 3,146,456 | +0.37(+0.81%) |
May 13, 2004 | 46.08 | 46.33 | 45.78 | 45.90 | 3,521,528 | -0.28(-0.61%) |
May 12, 2004 | 45.89 | 46.36 | 45.17 | 46.18 | 5,605,972 | -0.09(-0.19%) |
May 11, 2004 | 46.33 | 46.80 | 46.11 | 46.27 | 5,164,504 | -0.33(-0.71%) |
May 10, 2004 | 47.34 | 47.71 | 46.10 | 46.60 | 8,011,860 | -0.73(-1.55%) |
May 07, 2004 | 47.93 | 48.21 | 47.31 | 47.34 | 5,552,663 | -0.44(-0.93%) |
May 06, 2004 | 46.87 | 48.01 | 46.83 | 47.78 | 5,809,309 | +0.58(+1.23%) |
May 05, 2004 | 47.04 | 47.52 | 46.99 | 47.20 | 4,539,809 | +0.00(+0.00%) |
May 04, 2004 | 46.80 | 47.60 | 46.68 | 47.20 | 6,239,923 | +0.43(+0.92%) |