Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.60 | 44.81 | 44.32 | 44.32 | 1,656,300 | +0.02(+0.05%) |
Jul 29, 2004 | 44.27 | 44.54 | 43.61 | 44.30 | 1,116,000 | +0.04(+0.09%) |
Jul 28, 2004 | 44.17 | 44.36 | 43.66 | 44.26 | 1,078,100 | +0.49(+1.12%) |
Jul 27, 2004 | 43.35 | 43.82 | 43.13 | 43.77 | 639,000 | -0.19(-0.43%) |
Jul 26, 2004 | 44.79 | 44.86 | 43.76 | 43.96 | 411,100 | -0.74(-1.66%) |
Jul 23, 2004 | 44.98 | 45.33 | 44.67 | 44.70 | 307,600 | -0.31(-0.69%) |
Jul 22, 2004 | 45.66 | 45.75 | 44.96 | 45.01 | 505,800 | -0.46(-1.01%) |
Jul 21, 2004 | 45.24 | 45.73 | 45.20 | 45.47 | 610,300 | +0.18(+0.40%) |
Jul 20, 2004 | 45.20 | 45.66 | 45.12 | 45.29 | 393,600 | -0.12(-0.26%) |
Jul 19, 2004 | 45.15 | 45.50 | 45.05 | 45.41 | 320,400 | +0.46(+1.02%) |
Jul 16, 2004 | 44.49 | 45.23 | 44.43 | 44.95 | 546,500 | +0.98(+2.23%) |
Jul 15, 2004 | 44.06 | 44.31 | 43.86 | 43.97 | 282,900 | -0.21(-0.48%) |
Jul 14, 2004 | 43.55 | 44.25 | 43.55 | 44.18 | 381,100 | +0.44(+1.01%) |
Jul 13, 2004 | 43.72 | 43.75 | 43.12 | 43.74 | 309,300 | -0.32(-0.73%) |
Jul 12, 2004 | 44.45 | 44.46 | 43.65 | 44.06 | 248,400 | -0.34(-0.77%) |
Jul 09, 2004 | 43.72 | 44.41 | 43.52 | 44.40 | 374,200 | +0.53(+1.21%) |
Jul 08, 2004 | 43.63 | 44.01 | 43.31 | 43.87 | 361,300 | +0.21(+0.48%) |
Jul 07, 2004 | 43.38 | 43.74 | 43.38 | 43.66 | 366,600 | +0.09(+0.21%) |
Jul 06, 2004 | 43.28 | 43.80 | 43.19 | 43.57 | 299,100 | +0.44(+1.02%) |
Jul 02, 2004 | 43.29 | 43.39 | 42.90 | 43.13 | 248,800 | +0.00(+0.00%) |
Jul 01, 2004 | 42.90 | 43.47 | 42.83 | 43.13 | 223,000 | -0.03(-0.07%) |
Jun 30, 2004 | 42.75 | 43.30 | 42.15 | 43.16 | 422,500 | +0.70(+1.65%) |
Jun 29, 2004 | 41.72 | 42.46 | 41.46 | 42.46 | 421,300 | +0.46(+1.10%) |
Jun 28, 2004 | 42.57 | 42.60 | 41.71 | 42.00 | 450,300 | -0.77(-1.80%) |
Jun 25, 2004 | 42.72 | 43.31 | 42.61 | 42.77 | 194,800 | -0.20(-0.47%) |
Jun 24, 2004 | 43.34 | 43.41 | 42.61 | 42.97 | 624,500 | -0.01(-0.02%) |
Jun 23, 2004 | 43.00 | 43.27 | 42.65 | 42.98 | 616,900 | -0.01(-0.02%) |
Jun 22, 2004 | 42.82 | 43.08 | 42.74 | 42.99 | 430,900 | +0.23(+0.54%) |
Jun 21, 2004 | 42.75 | 42.97 | 42.51 | 42.76 | 308,600 | +0.13(+0.30%) |
Jun 18, 2004 | 42.59 | 43.10 | 42.39 | 42.63 | 447,500 | +0.03(+0.07%) |
Jun 17, 2004 | 42.11 | 42.85 | 42.01 | 42.60 | 711,600 | +0.43(+1.02%) |
Jun 16, 2004 | 41.82 | 42.32 | 41.75 | 42.17 | 620,000 | +0.39(+0.93%) |
Jun 15, 2004 | 41.25 | 41.95 | 40.58 | 41.78 | 788,700 | +1.34(+3.31%) |
Jun 14, 2004 | 40.24 | 40.56 | 40.12 | 40.44 | 284,800 | +0.09(+0.22%) |
Jun 10, 2004 | 39.64 | 40.84 | 39.62 | 40.35 | 584,100 | +0.88(+2.23%) |
Jun 09, 2004 | 39.82 | 40.00 | 39.45 | 39.47 | 544,400 | -0.94(-2.33%) |
Jun 08, 2004 | 40.76 | 41.10 | 40.25 | 40.41 | 247,600 | -0.37(-0.91%) |
Jun 07, 2004 | 40.34 | 40.92 | 40.07 | 40.78 | 271,400 | +0.57(+1.42%) |
Jun 04, 2004 | 40.09 | 40.29 | 39.63 | 40.21 | 279,000 | +0.13(+0.32%) |
Jun 03, 2004 | 41.15 | 41.31 | 39.88 | 40.08 | 369,600 | -0.32(-0.79%) |
Jun 02, 2004 | 40.54 | 40.74 | 40.08 | 40.40 | 550,400 | -0.08(-0.20%) |
Jun 01, 2004 | 40.20 | 40.61 | 39.67 | 40.48 | 549,500 | +1.13(+2.87%) |
May 28, 2004 | 39.38 | 39.85 | 39.29 | 39.35 | 400,800 | -0.05(-0.13%) |
May 27, 2004 | 40.28 | 40.45 | 39.25 | 39.40 | 611,200 | -0.88(-2.18%) |
May 26, 2004 | 41.26 | 41.28 | 40.21 | 40.28 | 677,400 | -0.62(-1.52%) |
May 25, 2004 | 40.42 | 41.13 | 40.42 | 40.90 | 474,300 | +0.26(+0.64%) |
May 24, 2004 | 39.76 | 40.76 | 39.21 | 40.64 | 504,900 | +0.99(+2.50%) |
May 21, 2004 | 40.27 | 40.50 | 39.51 | 39.65 | 403,000 | -0.66(-1.64%) |
May 20, 2004 | 40.40 | 41.00 | 40.26 | 40.31 | 301,000 | +0.16(+0.40%) |
May 19, 2004 | 41.13 | 41.13 | 40.15 | 40.15 | 616,400 | -0.06(-0.15%) |
May 18, 2004 | 40.90 | 41.08 | 40.14 | 40.21 | 501,200 | -0.80(-1.95%) |
May 17, 2004 | 41.45 | 41.67 | 40.77 | 41.01 | 710,300 | +0.14(+0.34%) |
May 14, 2004 | 39.71 | 41.11 | 39.71 | 40.87 | 652,900 | +1.22(+3.08%) |
May 13, 2004 | 39.62 | 39.83 | 39.23 | 39.65 | 381,400 | +0.10(+0.25%) |
May 12, 2004 | 39.10 | 39.75 | 38.90 | 39.55 | 560,900 | +0.46(+1.18%) |
May 11, 2004 | 38.69 | 39.26 | 38.54 | 39.09 | 721,700 | +0.74(+1.93%) |
May 10, 2004 | 39.00 | 39.05 | 38.05 | 38.35 | 1,098,500 | -1.64(-4.10%) |
May 07, 2004 | 40.60 | 41.06 | 39.95 | 39.99 | 533,800 | -1.12(-2.72%) |
May 06, 2004 | 41.70 | 41.70 | 40.72 | 41.11 | 509,100 | -0.21(-0.51%) |
May 05, 2004 | 41.81 | 41.86 | 40.89 | 41.32 | 678,500 | -0.49(-1.17%) |
May 04, 2004 | 40.99 | 42.05 | 40.99 | 41.81 | 1,023,600 | +1.21(+2.98%) |