Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.74 | 36.29 | 35.74 | 36.16 | 1,261,467 | +0.11(+0.30%) |
Jul 29, 2004 | 36.06 | 36.13 | 35.64 | 36.05 | 1,355,127 | +0.07(+0.19%) |
Jul 28, 2004 | 36.24 | 36.49 | 35.34 | 35.98 | 1,271,525 | -0.25(-0.70%) |
Jul 27, 2004 | 35.94 | 36.50 | 35.93 | 36.23 | 1,445,913 | +0.31(+0.85%) |
Jul 26, 2004 | 35.71 | 36.10 | 35.70 | 35.93 | 1,378,509 | +0.33(+0.92%) |
Jul 23, 2004 | 35.98 | 36.00 | 35.02 | 35.60 | 1,603,057 | -0.31(-0.87%) |
Jul 22, 2004 | 36.52 | 36.82 | 35.67 | 35.91 | 2,043,271 | -0.60(-1.66%) |
Jul 21, 2004 | 37.13 | 37.55 | 36.52 | 36.52 | 1,296,345 | -0.54(-1.47%) |
Jul 20, 2004 | 36.82 | 37.21 | 36.64 | 37.06 | 798,393 | +0.30(+0.81%) |
Jul 19, 2004 | 36.69 | 37.17 | 36.49 | 36.76 | 1,065,004 | +0.07(+0.19%) |
Jul 16, 2004 | 37.89 | 37.93 | 36.59 | 36.69 | 1,117,908 | -0.87(-2.32%) |
Jul 15, 2004 | 37.28 | 37.90 | 37.17 | 37.56 | 1,230,508 | +0.47(+1.28%) |
Jul 14, 2004 | 36.97 | 37.77 | 36.97 | 37.09 | 1,758,635 | -0.07(-0.19%) |
Jul 13, 2004 | 36.85 | 37.30 | 36.82 | 37.16 | 1,099,097 | +0.26(+0.71%) |
Jul 12, 2004 | 36.75 | 37.11 | 36.71 | 36.90 | 1,695,933 | +0.05(+0.12%) |
Jul 09, 2004 | 38.16 | 38.20 | 36.71 | 36.85 | 2,247,311 | -1.23(-3.24%) |
Jul 08, 2004 | 38.12 | 38.27 | 37.63 | 38.09 | 1,449,048 | -0.09(-0.24%) |
Jul 07, 2004 | 37.66 | 38.28 | 37.66 | 38.18 | 1,356,172 | +0.55(+1.46%) |
Jul 06, 2004 | 37.55 | 37.87 | 37.40 | 37.63 | 1,267,999 | -0.26(-0.69%) |
Jul 02, 2004 | 37.51 | 38.04 | 37.33 | 37.89 | 1,726,500 | +0.18(+0.49%) |
Jul 01, 2004 | 39.41 | 39.41 | 37.44 | 37.70 | 2,308,967 | -1.95(-4.92%) |
Jun 30, 2004 | 38.45 | 39.69 | 38.43 | 39.65 | 1,148,213 | +1.03(+2.68%) |
Jun 29, 2004 | 38.72 | 38.84 | 38.53 | 38.62 | 1,314,371 | -0.04(-0.10%) |
Jun 28, 2004 | 38.86 | 39.21 | 38.64 | 38.66 | 1,579,936 | -0.08(-0.22%) |
Jun 25, 2004 | 39.43 | 39.46 | 38.74 | 38.74 | 1,583,072 | -0.68(-1.73%) |
Jun 24, 2004 | 39.62 | 39.78 | 39.00 | 39.43 | 1,484,840 | -0.38(-0.94%) |
Jun 23, 2004 | 39.04 | 39.88 | 38.46 | 39.80 | 2,369,578 | -0.34(-0.86%) |
Jun 22, 2004 | 40.62 | 40.84 | 39.89 | 40.14 | 1,648,385 | -0.59(-1.45%) |
Jun 21, 2004 | 40.57 | 41.05 | 40.44 | 40.73 | 1,631,273 | +0.21(+0.51%) |
Jun 18, 2004 | 40.08 | 40.83 | 39.96 | 40.53 | 2,005,520 | +0.41(+1.03%) |
Jun 17, 2004 | 39.60 | 40.17 | 39.55 | 40.11 | 1,385,955 | +0.52(+1.31%) |
Jun 16, 2004 | 39.35 | 39.68 | 39.33 | 39.59 | 732,819 | +0.25(+0.64%) |
Jun 15, 2004 | 39.37 | 39.55 | 38.97 | 39.34 | 1,110,854 | +0.03(+0.08%) |
Jun 14, 2004 | 39.73 | 39.96 | 39.04 | 39.31 | 787,813 | -0.56(-1.40%) |
Jun 10, 2004 | 39.31 | 39.92 | 39.26 | 39.87 | 1,577,585 | +0.61(+1.56%) |
Jun 09, 2004 | 39.41 | 39.56 | 39.26 | 39.26 | 943,520 | -0.15(-0.39%) |
Jun 08, 2004 | 39.16 | 39.43 | 39.09 | 39.41 | 909,165 | +0.06(+0.16%) |
Jun 07, 2004 | 38.43 | 39.36 | 38.33 | 39.35 | 965,204 | +0.78(+2.02%) |
Jun 04, 2004 | 39.03 | 39.03 | 38.43 | 38.57 | 656,010 | -0.36(-0.92%) |
Jun 03, 2004 | 38.94 | 39.08 | 38.55 | 38.93 | 895,841 | -0.05(-0.14%) |
Jun 02, 2004 | 38.73 | 39.03 | 38.57 | 38.98 | 979,835 | +0.26(+0.67%) |
Jun 01, 2004 | 38.28 | 38.74 | 38.20 | 38.72 | 1,111,899 | +0.20(+0.52%) |
May 28, 2004 | 37.74 | 38.57 | 37.73 | 38.52 | 1,771,828 | +0.64(+1.70%) |
May 27, 2004 | 37.65 | 37.88 | 37.35 | 37.88 | 1,147,430 | +0.25(+0.67%) |
May 26, 2004 | 37.51 | 37.82 | 37.23 | 37.63 | 1,539,573 | +0.08(+0.22%) |
May 25, 2004 | 37.36 | 37.61 | 36.94 | 37.54 | 1,217,707 | +0.20(+0.53%) |
May 24, 2004 | 37.55 | 37.59 | 37.22 | 37.34 | 1,077,021 | +0.02(+0.04%) |
May 21, 2004 | 37.09 | 37.51 | 36.98 | 37.33 | 1,075,715 | +0.47(+1.27%) |
May 20, 2004 | 37.05 | 37.22 | 36.68 | 36.86 | 869,455 | +0.00(+0.00%) |
May 19, 2004 | 36.90 | 37.55 | 36.70 | 36.86 | 1,404,896 | +0.31(+0.86%) |
May 18, 2004 | 36.55 | 36.78 | 36.43 | 36.55 | 1,065,657 | -0.01(-0.02%) |
May 17, 2004 | 36.71 | 36.75 | 36.53 | 36.55 | 1,708,474 | -0.51(-1.36%) |
May 14, 2004 | 37.40 | 37.55 | 36.94 | 37.06 | 1,791,814 | -0.44(-1.18%) |
May 13, 2004 | 37.40 | 37.92 | 37.40 | 37.50 | 1,687,835 | -0.01(-0.02%) |
May 12, 2004 | 37.70 | 37.82 | 37.15 | 37.51 | 1,431,675 | -0.59(-1.55%) |
May 11, 2004 | 37.89 | 38.31 | 37.86 | 38.10 | 1,366,491 | +0.11(+0.30%) |
May 10, 2004 | 38.62 | 38.64 | 37.45 | 37.99 | 1,473,998 | -0.81(-2.09%) |
May 07, 2004 | 39.27 | 39.58 | 38.72 | 38.80 | 1,093,480 | -0.58(-1.48%) |
May 06, 2004 | 39.23 | 39.43 | 38.85 | 39.38 | 1,091,782 | -0.27(-0.68%) |
May 05, 2004 | 38.54 | 39.80 | 38.54 | 39.65 | 1,692,145 | +0.91(+2.35%) |
May 04, 2004 | 38.89 | 38.96 | 38.41 | 38.74 | 1,460,413 | -0.03(-0.08%) |