Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |
Jul 01, 2004 | 39.17 | 39.45 | 38.72 | 38.85 | 1,437,346 | -0.27(-0.69%) |
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |
Jun 01, 2004 | 39.98 | 40.50 | 39.20 | 39.71 | 2,102,574 | -0.44(-1.09%) |
May 28, 2004 | 40.23 | 40.56 | 39.96 | 40.15 | 1,671,587 | +0.03(+0.07%) |
May 27, 2004 | 39.62 | 40.24 | 39.45 | 40.12 | 2,292,688 | +0.68(+1.73%) |
May 26, 2004 | 39.58 | 40.11 | 38.61 | 39.44 | 3,585,991 | -0.07(-0.18%) |
May 25, 2004 | 37.84 | 39.63 | 37.57 | 39.51 | 3,130,768 | +1.64(+4.34%) |
May 24, 2004 | 37.53 | 38.00 | 36.87 | 37.87 | 3,001,130 | +0.87(+2.36%) |
May 21, 2004 | 36.66 | 37.66 | 36.54 | 36.99 | 3,915,576 | +0.34(+0.93%) |
May 20, 2004 | 36.83 | 36.87 | 36.15 | 36.65 | 2,610,269 | +0.24(+0.67%) |
May 19, 2004 | 37.82 | 37.82 | 36.41 | 36.41 | 3,182,327 | -1.28(-3.39%) |
May 18, 2004 | 37.83 | 38.29 | 37.24 | 37.68 | 1,838,723 | -0.14(-0.37%) |
May 17, 2004 | 38.09 | 38.90 | 37.66 | 37.82 | 2,118,121 | -0.86(-2.22%) |
May 14, 2004 | 38.93 | 39.10 | 38.21 | 38.68 | 2,612,556 | +0.28(+0.73%) |
May 13, 2004 | 38.12 | 38.88 | 37.56 | 38.40 | 2,052,616 | +0.06(+0.16%) |
May 12, 2004 | 38.13 | 38.34 | 36.77 | 38.34 | 4,144,673 | +0.22(+0.57%) |
May 11, 2004 | 37.82 | 38.61 | 37.40 | 38.12 | 2,192,430 | +0.31(+0.81%) |
May 10, 2004 | 38.71 | 38.93 | 37.26 | 37.81 | 2,811,930 | -1.11(-2.85%) |
May 07, 2004 | 40.02 | 40.02 | 38.62 | 38.93 | 3,856,929 | -1.75(-4.30%) |
May 06, 2004 | 41.36 | 41.56 | 40.34 | 40.68 | 1,548,922 | -0.90(-2.17%) |
May 05, 2004 | 41.66 | 41.66 | 41.02 | 41.58 | 940,511 | +0.33(+0.81%) |
May 04, 2004 | 41.56 | 41.93 | 40.92 | 41.24 | 1,590,877 | -0.10(-0.23%) |