Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.04 | 35.16 | 34.72 | 34.99 | 5,717,990 | -0.40(-1.14%) |
Jul 29, 2004 | 35.01 | 35.53 | 34.90 | 35.40 | 7,171,910 | +0.78(+2.25%) |
Jul 28, 2004 | 34.44 | 34.94 | 33.87 | 34.62 | 7,287,925 | +0.11(+0.31%) |
Jul 27, 2004 | 33.77 | 34.67 | 33.75 | 34.51 | 6,325,411 | +0.89(+2.64%) |
Jul 26, 2004 | 34.14 | 34.31 | 33.39 | 33.63 | 5,822,587 | -0.43(-1.25%) |
Jul 23, 2004 | 34.12 | 34.57 | 33.87 | 34.05 | 5,476,939 | -0.27(-0.79%) |
Jul 22, 2004 | 33.87 | 34.65 | 33.28 | 34.32 | 9,208,441 | +0.36(+1.07%) |
Jul 21, 2004 | 34.80 | 35.08 | 33.86 | 33.96 | 9,567,903 | -0.42(-1.22%) |
Jul 20, 2004 | 33.80 | 34.47 | 33.41 | 34.38 | 8,869,137 | +0.72(+2.13%) |
Jul 19, 2004 | 33.73 | 33.92 | 33.49 | 33.66 | 6,243,228 | +0.27(+0.81%) |
Jul 16, 2004 | 34.41 | 34.51 | 33.36 | 33.39 | 8,969,786 | -0.63(-1.86%) |
Jul 15, 2004 | 34.72 | 34.80 | 33.89 | 34.02 | 8,486,133 | -0.80(-2.30%) |
Jul 14, 2004 | 35.08 | 35.27 | 34.54 | 34.82 | 8,133,578 | -0.29(-0.83%) |
Jul 13, 2004 | 35.53 | 35.83 | 34.85 | 35.11 | 6,481,742 | -0.60(-1.67%) |
Jul 12, 2004 | 35.40 | 35.92 | 35.11 | 35.71 | 5,446,490 | +0.24(+0.68%) |
Jul 09, 2004 | 35.58 | 35.80 | 35.29 | 35.47 | 4,093,361 | +0.13(+0.36%) |
Jul 08, 2004 | 35.42 | 36.02 | 34.75 | 35.34 | 7,933,970 | -0.04(-0.12%) |
Jul 07, 2004 | 35.86 | 36.07 | 35.11 | 35.38 | 9,650,086 | -0.78(-2.16%) |
Jul 06, 2004 | 36.50 | 36.53 | 35.88 | 36.16 | 6,179,371 | -0.49(-1.34%) |
Jul 02, 2004 | 36.60 | 36.86 | 36.26 | 36.65 | 4,769,009 | +0.05(+0.14%) |
Jul 01, 2004 | 37.35 | 37.65 | 36.46 | 36.60 | 9,417,775 | -0.83(-2.22%) |
Jun 30, 2004 | 37.05 | 37.53 | 37.05 | 37.43 | 8,398,875 | +0.28(+0.76%) |
Jun 29, 2004 | 37.12 | 37.42 | 36.90 | 37.15 | 4,597,313 | +0.04(+0.10%) |
Jun 28, 2004 | 37.58 | 37.58 | 37.04 | 37.12 | 5,592,953 | -0.09(-0.23%) |
Jun 25, 2004 | 37.73 | 37.97 | 37.10 | 37.20 | 5,147,925 | -0.26(-0.70%) |
Jun 24, 2004 | 37.28 | 37.85 | 37.18 | 37.46 | 6,419,576 | +0.22(+0.59%) |
Jun 23, 2004 | 37.00 | 37.24 | 36.47 | 37.24 | 5,799,186 | +0.25(+0.67%) |
Jun 22, 2004 | 35.93 | 37.10 | 35.84 | 36.99 | 9,435,537 | +0.64(+1.76%) |
Jun 21, 2004 | 36.55 | 37.10 | 36.25 | 36.36 | 4,705,011 | -0.28(-0.77%) |
Jun 18, 2004 | 36.24 | 37.09 | 36.23 | 36.64 | 3,737,704 | +0.02(+0.06%) |
Jun 17, 2004 | 36.85 | 36.85 | 36.39 | 36.62 | 4,845,553 | -0.37(-1.00%) |
Jun 16, 2004 | 36.38 | 37.03 | 36.21 | 36.99 | 6,694,882 | +0.72(+1.98%) |
Jun 15, 2004 | 37.38 | 37.56 | 36.06 | 36.27 | 8,762,144 | -0.77(-2.09%) |
Jun 14, 2004 | 37.43 | 37.47 | 36.59 | 37.04 | 4,736,587 | -0.72(-1.90%) |
Jun 10, 2004 | 38.09 | 38.20 | 37.63 | 37.76 | 3,766,602 | -0.48(-1.24%) |
Jun 09, 2004 | 38.52 | 38.65 | 38.03 | 38.24 | 3,184,555 | -0.47(-1.21%) |
Jun 08, 2004 | 38.29 | 38.76 | 38.25 | 38.70 | 3,848,503 | -0.06(-0.15%) |
Jun 07, 2004 | 37.95 | 38.83 | 37.91 | 38.76 | 4,341,037 | +1.14(+3.04%) |
Jun 04, 2004 | 37.42 | 37.73 | 37.19 | 37.62 | 5,390,104 | +0.73(+1.98%) |
Jun 03, 2004 | 37.46 | 37.56 | 36.89 | 36.89 | 8,059,148 | -0.91(-2.40%) |
Jun 02, 2004 | 37.94 | 38.02 | 37.34 | 37.80 | 4,696,694 | -0.04(-0.09%) |
Jun 01, 2004 | 38.07 | 38.08 | 37.38 | 37.83 | 4,456,065 | -0.13(-0.34%) |
May 28, 2004 | 38.34 | 38.37 | 37.63 | 37.96 | 5,047,275 | -0.38(-1.00%) |
May 27, 2004 | 38.63 | 38.87 | 38.09 | 38.34 | 5,428,165 | -0.11(-0.28%) |
May 26, 2004 | 38.23 | 38.66 | 37.87 | 38.45 | 6,234,206 | +0.23(+0.59%) |
May 25, 2004 | 37.35 | 38.34 | 37.03 | 38.22 | 7,668,109 | +0.43(+1.13%) |
May 24, 2004 | 37.48 | 37.81 | 37.33 | 37.80 | 5,205,721 | +0.53(+1.43%) |
May 21, 2004 | 37.49 | 37.73 | 37.12 | 37.26 | 5,146,656 | +0.19(+0.52%) |
May 20, 2004 | 37.07 | 37.40 | 36.82 | 37.07 | 5,801,160 | +0.18(+0.50%) |
May 19, 2004 | 36.89 | 37.51 | 36.75 | 36.89 | 7,011,350 | +0.48(+1.33%) |
May 18, 2004 | 35.99 | 36.60 | 35.99 | 36.41 | 5,547,281 | +0.50(+1.40%) |
May 17, 2004 | 36.36 | 36.54 | 35.72 | 35.90 | 10,288,097 | -1.04(-2.82%) |
May 14, 2004 | 37.60 | 37.82 | 36.84 | 36.95 | 7,661,061 | -0.40(-1.08%) |
May 13, 2004 | 37.23 | 38.17 | 37.22 | 37.35 | 7,383,217 | -0.09(-0.25%) |
May 12, 2004 | 36.92 | 37.49 | 36.03 | 37.44 | 8,212,941 | +0.24(+0.65%) |
May 11, 2004 | 37.38 | 37.46 | 36.61 | 37.20 | 7,526,438 | +0.24(+0.65%) |
May 10, 2004 | 36.41 | 36.99 | 35.63 | 36.96 | 10,204,504 | +0.11(+0.31%) |
May 07, 2004 | 36.94 | 37.60 | 36.43 | 36.85 | 9,258,625 | -0.27(-0.73%) |
May 06, 2004 | 36.75 | 37.31 | 36.50 | 37.12 | 7,850,941 | -0.13(-0.34%) |
May 05, 2004 | 37.85 | 37.85 | 37.15 | 37.24 | 7,005,147 | +0.01(+0.04%) |
May 04, 2004 | 36.51 | 37.56 | 36.51 | 37.23 | 10,170,955 | +0.72(+1.96%) |