Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.09 | 31.99 | 31.06 | 31.64 | 9,016,836 | +0.67(+2.15%) |
Jul 29, 2004 | 32.63 | 32.63 | 30.66 | 30.97 | 11,538,776 | -1.96(-5.96%) |
Jul 28, 2004 | 32.51 | 32.94 | 32.30 | 32.94 | 4,536,140 | +0.36(+1.10%) |
Jul 27, 2004 | 32.14 | 32.77 | 32.12 | 32.58 | 3,263,403 | +0.54(+1.67%) |
Jul 26, 2004 | 33.57 | 33.58 | 31.91 | 32.04 | 3,428,871 | -0.11(-0.35%) |
Jul 23, 2004 | 32.06 | 32.80 | 31.90 | 32.16 | 4,124,749 | +0.00(+0.00%) |
Jul 22, 2004 | 32.34 | 32.34 | 31.73 | 32.16 | 4,645,302 | -0.28(-0.88%) |
Jul 21, 2004 | 33.40 | 33.48 | 32.34 | 32.44 | 6,248,974 | -1.06(-3.15%) |
Jul 20, 2004 | 33.50 | 33.72 | 33.16 | 33.50 | 3,323,282 | -0.24(-0.70%) |
Jul 19, 2004 | 34.01 | 34.17 | 33.72 | 33.73 | 3,097,196 | -0.41(-1.21%) |
Jul 16, 2004 | 33.97 | 34.15 | 33.56 | 34.15 | 3,230,384 | +0.34(+1.01%) |
Jul 15, 2004 | 34.29 | 34.36 | 33.71 | 33.80 | 3,090,297 | -0.33(-0.97%) |
Jul 14, 2004 | 34.37 | 34.50 | 34.02 | 34.14 | 2,383,823 | -0.44(-1.27%) |
Jul 13, 2004 | 34.70 | 34.75 | 34.51 | 34.58 | 2,025,905 | -0.16(-0.47%) |
Jul 12, 2004 | 34.66 | 34.77 | 34.34 | 34.74 | 1,903,313 | +0.07(+0.19%) |
Jul 09, 2004 | 34.54 | 34.84 | 34.41 | 34.67 | 2,397,130 | +0.34(+0.99%) |
Jul 08, 2004 | 34.31 | 34.66 | 34.22 | 34.33 | 2,325,792 | -0.04(-0.12%) |
Jul 07, 2004 | 34.13 | 34.55 | 34.09 | 34.37 | 3,869,462 | +0.08(+0.24%) |
Jul 06, 2004 | 33.83 | 35.14 | 33.76 | 34.29 | 3,599,761 | +0.13(+0.38%) |
Jul 02, 2004 | 34.33 | 34.37 | 34.01 | 34.16 | 1,903,929 | -0.28(-0.82%) |
Jul 01, 2004 | 34.29 | 34.66 | 34.05 | 34.45 | 3,723,954 | +0.03(+0.09%) |
Jun 30, 2004 | 34.23 | 34.52 | 34.12 | 34.41 | 3,438,605 | +0.13(+0.38%) |
Jun 29, 2004 | 34.07 | 34.58 | 33.97 | 34.28 | 3,708,307 | +0.11(+0.33%) |
Jun 28, 2004 | 34.78 | 34.82 | 34.13 | 34.17 | 4,868,924 | -0.61(-1.75%) |
Jun 25, 2004 | 34.54 | 34.78 | 34.21 | 34.78 | 5,751,831 | +0.16(+0.47%) |
Jun 24, 2004 | 34.79 | 34.99 | 34.54 | 34.62 | 2,212,688 | -0.38(-1.09%) |
Jun 23, 2004 | 34.79 | 35.02 | 34.41 | 35.00 | 4,876,439 | +0.29(+0.84%) |
Jun 22, 2004 | 34.37 | 34.80 | 34.36 | 34.71 | 3,235,928 | +0.22(+0.64%) |
Jun 21, 2004 | 34.58 | 34.65 | 34.41 | 34.49 | 3,213,381 | -0.17(-0.49%) |
Jun 18, 2004 | 34.73 | 34.85 | 34.56 | 34.66 | 4,353,546 | -0.28(-0.79%) |
Jun 17, 2004 | 34.98 | 35.09 | 34.88 | 34.93 | 2,226,857 | -0.13(-0.37%) |
Jun 16, 2004 | 35.10 | 35.16 | 34.98 | 35.06 | 2,084,428 | -0.07(-0.21%) |
Jun 15, 2004 | 35.31 | 35.40 | 34.98 | 35.14 | 2,517,380 | -0.07(-0.21%) |
Jun 14, 2004 | 35.23 | 35.42 | 34.92 | 35.21 | 2,470,685 | -0.26(-0.73%) |
Jun 10, 2004 | 35.31 | 35.52 | 35.23 | 35.47 | 2,664,121 | +0.16(+0.46%) |
Jun 09, 2004 | 35.10 | 35.53 | 35.05 | 35.31 | 2,674,101 | +0.14(+0.39%) |
Jun 08, 2004 | 34.69 | 35.18 | 34.66 | 35.17 | 3,484,315 | +0.15(+0.44%) |
Jun 07, 2004 | 35.02 | 35.10 | 34.74 | 35.01 | 4,225,779 | +0.19(+0.54%) |
Jun 04, 2004 | 35.00 | 35.18 | 34.75 | 34.83 | 3,516,842 | -0.09(-0.26%) |
Jun 03, 2004 | 35.18 | 35.18 | 34.91 | 34.92 | 2,800,758 | -0.27(-0.76%) |
Jun 02, 2004 | 35.02 | 35.27 | 34.90 | 35.18 | 2,728,928 | +0.07(+0.21%) |
Jun 01, 2004 | 34.78 | 35.25 | 34.71 | 35.11 | 2,560,626 | +0.14(+0.39%) |
May 28, 2004 | 34.87 | 35.03 | 34.51 | 34.97 | 3,509,696 | +0.03(+0.09%) |
May 27, 2004 | 34.13 | 35.26 | 34.13 | 34.94 | 4,747,441 | +0.89(+2.62%) |
May 26, 2004 | 33.89 | 34.15 | 33.67 | 34.05 | 3,284,349 | -0.02(-0.07%) |
May 25, 2004 | 33.97 | 34.20 | 33.61 | 34.07 | 3,548,013 | +0.02(+0.05%) |
May 24, 2004 | 33.97 | 34.23 | 33.74 | 34.06 | 3,694,015 | +0.29(+0.87%) |
May 21, 2004 | 33.88 | 33.93 | 33.64 | 33.76 | 3,157,198 | +0.07(+0.22%) |
May 20, 2004 | 33.49 | 33.91 | 33.40 | 33.69 | 2,749,504 | +0.14(+0.41%) |
May 19, 2004 | 33.56 | 33.92 | 33.48 | 33.55 | 3,530,887 | +0.13(+0.39%) |
May 18, 2004 | 33.20 | 33.63 | 33.11 | 33.42 | 3,007,378 | +0.31(+0.93%) |
May 17, 2004 | 33.37 | 33.85 | 33.07 | 33.11 | 3,591,999 | -0.64(-1.90%) |
May 14, 2004 | 33.09 | 33.76 | 32.93 | 33.76 | 4,081,010 | +0.42(+1.27%) |
May 13, 2004 | 33.09 | 33.42 | 33.04 | 33.33 | 4,647,150 | +0.10(+0.29%) |
May 12, 2004 | 32.73 | 33.24 | 32.73 | 33.24 | 3,140,072 | +0.39(+1.19%) |
May 11, 2004 | 32.77 | 33.12 | 32.74 | 32.85 | 3,345,829 | +0.05(+0.15%) |
May 10, 2004 | 32.95 | 33.42 | 32.80 | 32.80 | 5,221,421 | -0.56(-1.68%) |
May 07, 2004 | 33.64 | 33.93 | 33.24 | 33.36 | 4,037,271 | -0.48(-1.42%) |
May 06, 2004 | 33.80 | 33.95 | 33.62 | 33.84 | 4,472,441 | +0.05(+0.14%) |
May 05, 2004 | 33.48 | 33.81 | 33.42 | 33.79 | 4,033,082 | +0.22(+0.65%) |
May 04, 2004 | 33.28 | 33.76 | 33.26 | 33.57 | 4,706,659 | +0.13(+0.39%) |