Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.19 | 32.10 | 31.16 | 31.74 | 8,987,231 | +0.67(+2.15%) |
Jul 29, 2004 | 32.74 | 32.74 | 30.76 | 31.07 | 11,500,890 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.41 | 33.04 | 4,521,246 | +0.36(+1.10%) |
Jul 27, 2004 | 32.25 | 32.88 | 32.23 | 32.69 | 3,252,688 | +0.54(+1.67%) |
Jul 26, 2004 | 33.68 | 33.69 | 32.02 | 32.15 | 3,417,613 | -0.11(-0.35%) |
Jul 23, 2004 | 32.17 | 32.91 | 32.00 | 32.26 | 4,111,206 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.84 | 32.26 | 4,630,049 | -0.29(-0.88%) |
Jul 21, 2004 | 33.51 | 33.59 | 32.45 | 32.55 | 6,228,456 | -1.06(-3.15%) |
Jul 20, 2004 | 33.61 | 33.83 | 33.27 | 33.61 | 3,312,371 | -0.24(-0.70%) |
Jul 19, 2004 | 34.12 | 34.28 | 33.83 | 33.84 | 3,087,027 | -0.42(-1.21%) |
Jul 16, 2004 | 34.08 | 34.26 | 33.67 | 34.26 | 3,219,777 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.47 | 33.82 | 33.92 | 3,080,150 | -0.33(-0.97%) |
Jul 14, 2004 | 34.49 | 34.62 | 34.13 | 34.25 | 2,375,996 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.87 | 34.62 | 34.69 | 2,019,253 | -0.16(-0.47%) |
Jul 12, 2004 | 34.77 | 34.89 | 34.45 | 34.85 | 1,897,064 | +0.07(+0.19%) |
Jul 09, 2004 | 34.65 | 34.95 | 34.53 | 34.79 | 2,389,259 | +0.34(+0.99%) |
Jul 08, 2004 | 34.42 | 34.78 | 34.33 | 34.45 | 2,318,156 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.67 | 34.20 | 34.49 | 3,856,757 | +0.08(+0.24%) |
Jul 06, 2004 | 33.94 | 35.26 | 33.88 | 34.40 | 3,587,941 | +0.13(+0.38%) |
Jul 02, 2004 | 34.45 | 34.49 | 34.12 | 34.27 | 1,897,678 | -0.29(-0.82%) |
Jul 01, 2004 | 34.40 | 34.78 | 34.16 | 34.56 | 3,711,727 | +0.03(+0.09%) |
Jun 30, 2004 | 34.34 | 34.63 | 34.23 | 34.53 | 3,427,315 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.69 | 34.08 | 34.40 | 3,696,131 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,852,937 | -0.61(-1.75%) |
Jun 25, 2004 | 34.65 | 34.89 | 34.32 | 34.89 | 5,732,945 | +0.16(+0.47%) |
Jun 24, 2004 | 34.91 | 35.10 | 34.65 | 34.73 | 2,205,423 | -0.38(-1.09%) |
Jun 23, 2004 | 34.91 | 35.14 | 34.53 | 35.11 | 4,860,428 | +0.29(+0.84%) |
Jun 22, 2004 | 34.49 | 34.92 | 34.48 | 34.82 | 3,225,303 | +0.22(+0.64%) |
Jun 21, 2004 | 34.69 | 34.76 | 34.53 | 34.60 | 3,202,830 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.97 | 34.67 | 34.77 | 4,339,251 | -0.28(-0.79%) |
Jun 17, 2004 | 35.10 | 35.20 | 34.99 | 35.05 | 2,219,545 | -0.13(-0.37%) |
Jun 16, 2004 | 35.22 | 35.28 | 35.10 | 35.18 | 2,077,584 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.10 | 35.25 | 2,509,115 | -0.07(-0.21%) |
Jun 14, 2004 | 35.34 | 35.54 | 35.03 | 35.32 | 2,462,573 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.34 | 35.59 | 2,655,374 | +0.16(+0.46%) |
Jun 09, 2004 | 35.21 | 35.65 | 35.16 | 35.42 | 2,665,321 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.30 | 34.77 | 35.28 | 3,472,875 | +0.15(+0.44%) |
Jun 07, 2004 | 35.14 | 35.21 | 34.85 | 35.13 | 4,211,905 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.87 | 34.94 | 3,505,295 | -0.09(-0.26%) |
Jun 03, 2004 | 35.30 | 35.30 | 35.02 | 35.03 | 2,791,562 | -0.27(-0.76%) |
Jun 02, 2004 | 35.14 | 35.38 | 35.02 | 35.30 | 2,719,968 | +0.07(+0.21%) |
Jun 01, 2004 | 34.89 | 35.37 | 34.83 | 35.23 | 2,552,219 | +0.14(+0.39%) |
May 28, 2004 | 34.98 | 35.15 | 34.62 | 35.09 | 3,498,172 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.06 | 4,731,853 | +0.90(+2.62%) |
May 26, 2004 | 34.00 | 34.27 | 33.78 | 34.16 | 3,273,565 | -0.02(-0.07%) |
May 25, 2004 | 34.08 | 34.32 | 33.72 | 34.18 | 3,536,364 | +0.02(+0.05%) |
May 24, 2004 | 34.08 | 34.34 | 33.85 | 34.17 | 3,681,886 | +0.29(+0.87%) |
May 21, 2004 | 33.99 | 34.04 | 33.75 | 33.88 | 3,146,832 | +0.07(+0.22%) |
May 20, 2004 | 33.60 | 34.02 | 33.51 | 33.80 | 2,740,476 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.04 | 33.59 | 33.66 | 3,519,294 | +0.13(+0.39%) |
May 18, 2004 | 33.31 | 33.74 | 33.22 | 33.53 | 2,997,503 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.96 | 33.18 | 33.22 | 3,580,205 | -0.64(-1.90%) |
May 14, 2004 | 33.20 | 33.87 | 33.04 | 33.87 | 4,067,611 | +0.42(+1.27%) |
May 13, 2004 | 33.20 | 33.53 | 33.15 | 33.44 | 4,631,892 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.35 | 3,129,762 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.85 | 32.96 | 3,334,844 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.91 | 32.91 | 5,204,277 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.04 | 33.35 | 33.47 | 4,024,015 | -0.48(-1.42%) |
May 06, 2004 | 33.91 | 34.06 | 33.73 | 33.95 | 4,457,757 | +0.05(+0.14%) |
May 05, 2004 | 33.59 | 33.92 | 33.53 | 33.90 | 4,019,840 | +0.22(+0.65%) |
May 04, 2004 | 33.39 | 33.88 | 33.37 | 33.68 | 4,691,205 | +0.13(+0.39%) |