Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.87 | 34.47 | 33.75 | 34.26 | 1,515,600 | +0.06(+0.18%) |
Jul 29, 2004 | 34.52 | 34.57 | 32.76 | 34.20 | 2,662,400 | -0.04(-0.12%) |
Jul 28, 2004 | 34.19 | 34.49 | 33.45 | 34.24 | 1,482,200 | -0.15(-0.44%) |
Jul 27, 2004 | 34.04 | 34.58 | 33.97 | 34.39 | 1,175,100 | +0.42(+1.24%) |
Jul 26, 2004 | 34.02 | 34.27 | 33.07 | 33.97 | 1,492,100 | +0.00(+0.00%) |
Jul 23, 2004 | 34.40 | 34.51 | 33.84 | 33.97 | 1,564,100 | -0.53(-1.54%) |
Jul 22, 2004 | 35.75 | 35.82 | 33.71 | 34.50 | 4,153,000 | -1.29(-3.60%) |
Jul 21, 2004 | 36.74 | 36.87 | 35.79 | 35.79 | 1,318,900 | -1.07(-2.90%) |
Jul 20, 2004 | 36.37 | 36.86 | 35.99 | 36.86 | 964,100 | +0.68(+1.88%) |
Jul 19, 2004 | 36.30 | 36.73 | 35.79 | 36.18 | 1,201,300 | +0.17(+0.47%) |
Jul 16, 2004 | 36.00 | 36.38 | 35.80 | 36.01 | 1,627,300 | +0.21(+0.59%) |
Jul 15, 2004 | 36.12 | 36.22 | 35.67 | 35.80 | 1,285,400 | -0.05(-0.14%) |
Jul 14, 2004 | 36.14 | 36.17 | 35.71 | 35.85 | 1,579,100 | -0.32(-0.88%) |
Jul 13, 2004 | 36.91 | 37.22 | 36.16 | 36.17 | 1,566,300 | -0.96(-2.59%) |
Jul 12, 2004 | 36.82 | 37.30 | 36.60 | 37.13 | 978,500 | -0.13(-0.35%) |
Jul 09, 2004 | 36.78 | 37.32 | 36.42 | 37.26 | 1,069,600 | +0.56(+1.53%) |
Jul 08, 2004 | 37.27 | 37.46 | 36.68 | 36.70 | 1,046,800 | -0.65(-1.74%) |
Jul 07, 2004 | 37.59 | 38.08 | 37.21 | 37.35 | 1,822,000 | -0.14(-0.37%) |
Jul 06, 2004 | 37.80 | 38.06 | 37.48 | 37.49 | 1,162,100 | -0.24(-0.64%) |
Jul 02, 2004 | 37.80 | 38.15 | 37.50 | 37.73 | 1,368,200 | -0.15(-0.40%) |
Jul 01, 2004 | 38.70 | 39.05 | 37.87 | 37.88 | 1,268,100 | -1.01(-2.60%) |
Jun 30, 2004 | 38.99 | 39.13 | 38.27 | 38.89 | 1,643,500 | -0.20(-0.51%) |
Jun 29, 2004 | 38.72 | 39.40 | 38.70 | 39.09 | 1,065,400 | +0.21(+0.54%) |
Jun 28, 2004 | 39.05 | 39.69 | 38.74 | 38.88 | 1,963,500 | -0.17(-0.44%) |
Jun 25, 2004 | 39.33 | 39.37 | 38.72 | 39.05 | 1,571,400 | -0.11(-0.28%) |
Jun 24, 2004 | 38.64 | 39.40 | 38.44 | 39.16 | 1,345,800 | +0.56(+1.45%) |
Jun 23, 2004 | 38.71 | 38.71 | 37.94 | 38.60 | 1,336,800 | -0.06(-0.16%) |
Jun 22, 2004 | 38.50 | 38.83 | 38.11 | 38.66 | 1,487,200 | +0.24(+0.62%) |
Jun 21, 2004 | 38.46 | 38.68 | 38.25 | 38.42 | 1,250,600 | +0.14(+0.37%) |
Jun 18, 2004 | 37.87 | 38.54 | 37.40 | 38.28 | 1,972,700 | +0.29(+0.76%) |
Jun 17, 2004 | 38.09 | 38.09 | 37.30 | 37.99 | 1,004,000 | +0.16(+0.42%) |
Jun 16, 2004 | 37.93 | 38.02 | 37.62 | 37.83 | 1,062,600 | +0.01(+0.03%) |
Jun 15, 2004 | 37.49 | 38.21 | 37.10 | 37.82 | 1,163,600 | +0.70(+1.89%) |
Jun 14, 2004 | 37.60 | 37.63 | 37.00 | 37.12 | 877,400 | -0.46(-1.22%) |
Jun 10, 2004 | 37.53 | 37.80 | 37.36 | 37.58 | 918,200 | +0.15(+0.40%) |
Jun 09, 2004 | 37.45 | 37.77 | 37.31 | 37.43 | 1,002,300 | -0.29(-0.77%) |
Jun 08, 2004 | 37.50 | 37.74 | 37.42 | 37.72 | 845,600 | +0.10(+0.27%) |
Jun 07, 2004 | 36.96 | 37.72 | 36.72 | 37.62 | 932,300 | +0.80(+2.17%) |
Jun 04, 2004 | 36.80 | 37.35 | 36.71 | 36.82 | 1,090,100 | +0.28(+0.77%) |
Jun 03, 2004 | 36.75 | 37.06 | 36.48 | 36.54 | 800,600 | -0.31(-0.84%) |
Jun 02, 2004 | 37.14 | 37.21 | 36.66 | 36.85 | 1,146,500 | -0.20(-0.54%) |
Jun 01, 2004 | 37.78 | 37.84 | 36.61 | 37.05 | 2,124,000 | -0.68(-1.80%) |
May 28, 2004 | 37.72 | 37.98 | 37.42 | 37.73 | 1,015,500 | -0.04(-0.11%) |
May 27, 2004 | 37.59 | 37.95 | 37.51 | 37.77 | 932,900 | +0.37(+0.99%) |
May 26, 2004 | 37.48 | 37.64 | 37.06 | 37.40 | 1,750,500 | -0.23(-0.61%) |
May 25, 2004 | 37.19 | 37.63 | 36.76 | 37.63 | 1,779,000 | +0.48(+1.29%) |
May 24, 2004 | 37.00 | 37.32 | 36.71 | 37.15 | 1,192,000 | +0.30(+0.80%) |
May 21, 2004 | 36.79 | 36.96 | 36.27 | 36.85 | 1,470,000 | +0.40(+1.11%) |
May 20, 2004 | 36.95 | 37.02 | 36.30 | 36.45 | 2,313,200 | -0.68(-1.83%) |
May 19, 2004 | 37.19 | 37.58 | 37.03 | 37.13 | 2,283,100 | +0.19(+0.51%) |
May 18, 2004 | 37.11 | 37.51 | 36.87 | 36.94 | 2,395,300 | +0.09(+0.24%) |
May 17, 2004 | 37.08 | 37.44 | 36.50 | 36.85 | 1,854,900 | -0.42(-1.13%) |
May 14, 2004 | 37.49 | 38.00 | 37.00 | 37.27 | 1,807,400 | -0.35(-0.93%) |
May 13, 2004 | 37.46 | 38.19 | 37.25 | 37.62 | 2,529,600 | +0.19(+0.51%) |
May 12, 2004 | 37.05 | 37.61 | 36.76 | 37.43 | 2,293,800 | +0.13(+0.35%) |
May 11, 2004 | 36.61 | 37.36 | 36.23 | 37.30 | 2,658,300 | +0.96(+2.64%) |
May 10, 2004 | 36.02 | 36.69 | 35.76 | 36.34 | 2,004,300 | +0.30(+0.83%) |
May 07, 2004 | 36.12 | 36.72 | 35.78 | 36.04 | 2,219,000 | -0.15(-0.41%) |
May 06, 2004 | 36.37 | 36.83 | 35.86 | 36.19 | 1,578,000 | -0.59(-1.60%) |
May 05, 2004 | 36.69 | 37.42 | 36.44 | 36.78 | 1,602,100 | +0.14(+0.38%) |
May 04, 2004 | 36.75 | 37.14 | 36.35 | 36.64 | 1,385,300 | -0.46(-1.24%) |