Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.79 | 38.05 | 37.64 | 37.83 | 7,352,991 | -0.14(-0.36%) |
Jul 29, 2004 | 38.09 | 38.18 | 37.77 | 37.97 | 7,058,924 | -0.14(-0.38%) |
Jul 28, 2004 | 38.03 | 38.24 | 37.51 | 38.12 | 12,615,812 | +0.02(+0.05%) |
Jul 27, 2004 | 37.87 | 38.15 | 37.73 | 38.09 | 7,425,887 | +0.15(+0.40%) |
Jul 26, 2004 | 38.05 | 38.10 | 37.55 | 37.94 | 8,597,042 | -0.21(-0.56%) |
Jul 23, 2004 | 38.47 | 38.47 | 37.91 | 38.16 | 7,662,981 | -0.34(-0.89%) |
Jul 22, 2004 | 38.20 | 38.61 | 38.16 | 38.50 | 10,115,877 | +0.34(+0.88%) |
Jul 21, 2004 | 38.71 | 38.74 | 38.13 | 38.16 | 8,786,221 | -0.38(-0.99%) |
Jul 20, 2004 | 38.74 | 38.81 | 38.40 | 38.55 | 9,555,499 | -0.06(-0.16%) |
Jul 19, 2004 | 39.48 | 39.48 | 38.27 | 38.61 | 12,943,333 | -0.27(-0.70%) |
Jul 16, 2004 | 38.15 | 39.80 | 37.99 | 38.88 | 33,910,620 | +0.99(+2.62%) |
Jul 15, 2004 | 38.37 | 38.40 | 37.83 | 37.89 | 7,997,951 | -0.39(-1.02%) |
Jul 14, 2004 | 37.92 | 38.54 | 37.90 | 38.28 | 10,961,265 | +0.37(+0.98%) |
Jul 13, 2004 | 38.03 | 38.09 | 37.68 | 37.91 | 9,309,786 | +0.34(+0.89%) |
Jul 12, 2004 | 37.55 | 37.79 | 37.31 | 37.57 | 6,175,262 | -0.07(-0.18%) |
Jul 09, 2004 | 37.58 | 37.77 | 37.50 | 37.64 | 5,696,691 | +0.16(+0.42%) |
Jul 08, 2004 | 37.39 | 38.02 | 37.38 | 37.49 | 8,443,800 | +0.16(+0.42%) |
Jul 07, 2004 | 37.50 | 37.64 | 37.26 | 37.33 | 7,973,117 | -0.29(-0.76%) |
Jul 06, 2004 | 37.77 | 37.94 | 37.59 | 37.62 | 8,403,627 | -0.27(-0.72%) |
Jul 02, 2004 | 37.84 | 38.43 | 37.73 | 37.89 | 7,012,031 | -0.08(-0.22%) |
Jul 01, 2004 | 37.89 | 38.18 | 37.69 | 37.97 | 9,295,616 | -0.16(-0.41%) |
Jun 30, 2004 | 38.16 | 38.21 | 37.84 | 38.13 | 8,943,845 | -0.03(-0.07%) |
Jun 29, 2004 | 37.63 | 38.33 | 37.62 | 38.16 | 9,054,723 | +0.53(+1.40%) |
Jun 28, 2004 | 37.48 | 37.75 | 37.43 | 37.63 | 9,627,226 | +0.32(+0.86%) |
Jun 25, 2004 | 37.92 | 38.00 | 37.31 | 37.31 | 11,587,965 | -0.81(-2.14%) |
Jun 24, 2004 | 38.05 | 38.37 | 38.03 | 38.12 | 6,494,163 | +0.03(+0.09%) |
Jun 23, 2004 | 37.99 | 38.20 | 37.75 | 38.09 | 9,056,184 | +0.18(+0.49%) |
Jun 22, 2004 | 37.88 | 37.99 | 37.66 | 37.90 | 7,648,519 | +0.06(+0.16%) |
Jun 21, 2004 | 37.63 | 38.13 | 37.62 | 37.84 | 6,594,815 | +0.02(+0.05%) |
Jun 18, 2004 | 37.98 | 38.05 | 37.66 | 37.82 | 12,369,515 | -0.21(-0.54%) |
Jun 17, 2004 | 37.94 | 38.16 | 37.81 | 38.03 | 6,939,719 | -0.23(-0.59%) |
Jun 16, 2004 | 38.35 | 38.46 | 38.24 | 38.25 | 6,532,729 | -0.23(-0.59%) |
Jun 15, 2004 | 38.85 | 38.92 | 38.29 | 38.48 | 12,143,085 | -0.55(-1.40%) |
Jun 14, 2004 | 38.87 | 39.15 | 38.87 | 39.03 | 6,218,795 | -0.04(-0.11%) |
Jun 10, 2004 | 38.85 | 39.18 | 38.81 | 39.07 | 6,433,830 | +0.21(+0.55%) |
Jun 09, 2004 | 38.99 | 39.00 | 38.73 | 38.85 | 5,684,712 | -0.14(-0.37%) |
Jun 08, 2004 | 38.83 | 39.21 | 38.78 | 39.00 | 10,955,714 | +0.17(+0.44%) |
Jun 07, 2004 | 38.70 | 38.83 | 38.45 | 38.83 | 7,193,321 | +0.23(+0.60%) |
Jun 04, 2004 | 38.73 | 38.87 | 38.53 | 38.59 | 7,587,017 | -0.14(-0.37%) |
Jun 03, 2004 | 38.33 | 38.97 | 38.31 | 38.74 | 12,928,432 | +0.27(+0.69%) |
Jun 02, 2004 | 38.21 | 38.71 | 38.17 | 38.47 | 11,552,029 | +0.29(+0.77%) |
Jun 01, 2004 | 37.81 | 38.25 | 37.75 | 38.18 | 7,544,215 | +0.04(+0.11%) |
May 28, 2004 | 38.06 | 38.22 | 37.59 | 38.14 | 8,042,653 | -0.05(-0.14%) |
May 27, 2004 | 38.09 | 38.25 | 38.04 | 38.19 | 8,257,835 | +0.21(+0.56%) |
May 26, 2004 | 37.79 | 38.28 | 37.77 | 37.98 | 13,254,638 | +0.08(+0.22%) |
May 25, 2004 | 37.07 | 38.13 | 37.05 | 37.90 | 11,903,361 | +0.72(+1.93%) |
May 24, 2004 | 37.64 | 37.70 | 37.12 | 37.18 | 9,119,584 | -0.43(-1.15%) |
May 21, 2004 | 37.43 | 37.68 | 37.35 | 37.61 | 9,650,015 | +0.25(+0.66%) |
May 20, 2004 | 37.13 | 37.51 | 37.12 | 37.36 | 6,661,867 | +0.21(+0.55%) |
May 19, 2004 | 37.51 | 37.54 | 37.16 | 37.16 | 8,397,930 | -0.24(-0.64%) |
May 18, 2004 | 37.56 | 37.57 | 37.33 | 37.40 | 7,832,438 | -0.05(-0.13%) |
May 17, 2004 | 37.09 | 37.72 | 37.05 | 37.44 | 9,100,740 | +0.12(+0.33%) |
May 14, 2004 | 37.33 | 37.64 | 37.01 | 37.32 | 7,878,309 | -0.28(-0.75%) |
May 13, 2004 | 37.81 | 37.82 | 37.36 | 37.60 | 9,669,591 | -0.21(-0.56%) |
May 12, 2004 | 37.65 | 37.83 | 37.31 | 37.81 | 8,470,241 | +0.07(+0.18%) |
May 11, 2004 | 38.26 | 38.60 | 37.59 | 37.75 | 12,044,040 | -0.21(-0.56%) |
May 10, 2004 | 37.49 | 38.30 | 37.49 | 37.96 | 16,766,642 | +0.10(+0.27%) |
May 07, 2004 | 37.66 | 38.32 | 37.62 | 37.85 | 16,136,436 | +0.31(+0.84%) |
May 06, 2004 | 36.99 | 37.68 | 36.98 | 37.54 | 12,669,863 | +0.52(+1.41%) |
May 05, 2004 | 37.31 | 37.47 | 36.98 | 37.02 | 9,348,206 | -0.49(-1.31%) |
May 04, 2004 | 37.50 | 37.66 | 37.25 | 37.51 | 9,546,442 | -0.09(-0.24%) |