Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.76 | 35.10 | 34.65 | 34.89 | 83,043,104 | +0.11(+0.32%) |
Jul 29, 2004 | 34.71 | 34.92 | 34.50 | 34.78 | 99,090,800 | +0.40(+1.16%) |
Jul 28, 2004 | 34.41 | 34.63 | 33.81 | 34.38 | 155,074,208 | -0.15(-0.43%) |
Jul 27, 2004 | 34.19 | 34.71 | 34.04 | 34.53 | 103,537,600 | +0.47(+1.38%) |
Jul 26, 2004 | 34.24 | 34.41 | 33.70 | 34.06 | 113,063,600 | -0.15(-0.44%) |
Jul 23, 2004 | 34.64 | 34.66 | 34.03 | 34.21 | 107,147,200 | -0.66(-1.89%) |
Jul 22, 2004 | 34.48 | 35.11 | 34.25 | 34.87 | 132,846,304 | +0.47(+1.37%) |
Jul 21, 2004 | 35.59 | 35.65 | 34.34 | 34.40 | 136,167,200 | -1.03(-2.91%) |
Jul 20, 2004 | 34.74 | 35.59 | 34.71 | 35.43 | 120,170,200 | +0.83(+2.40%) |
Jul 19, 2004 | 34.78 | 34.97 | 34.47 | 34.60 | 106,437,400 | -0.07(-0.20%) |
Jul 16, 2004 | 35.44 | 35.45 | 34.62 | 34.67 | 120,439,000 | -0.40(-1.14%) |
Jul 15, 2004 | 35.32 | 35.49 | 35.06 | 35.07 | 90,565,000 | -0.12(-0.34%) |
Jul 14, 2004 | 35.20 | 35.65 | 35.05 | 35.19 | 119,881,000 | -0.36(-1.01%) |
Jul 13, 2004 | 35.69 | 35.81 | 35.41 | 35.55 | 81,638,304 | -0.05(-0.14%) |
Jul 12, 2004 | 35.57 | 35.69 | 34.71 | 35.60 | 81,876,000 | -0.15(-0.42%) |
Jul 09, 2004 | 35.84 | 36.04 | 35.63 | 35.75 | 86,050,704 | +0.05(+0.14%) |
Jul 08, 2004 | 35.81 | 36.13 | 35.55 | 35.70 | 108,952,400 | -0.40(-1.10%) |
Jul 07, 2004 | 35.96 | 36.29 | 35.92 | 36.10 | 96,199,504 | +0.07(+0.18%) |
Jul 06, 2004 | 36.60 | 36.60 | 35.83 | 36.03 | 130,400,400 | -0.79(-2.15%) |
Jul 02, 2004 | 37.04 | 37.19 | 36.63 | 36.82 | 74,106,704 | -0.22(-0.59%) |
Jul 01, 2004 | 37.66 | 37.66 | 36.77 | 37.04 | 122,193,200 | -0.70(-1.85%) |
Jun 30, 2004 | 37.45 | 37.90 | 37.35 | 37.74 | 97,906,704 | +0.37(+0.99%) |
Jun 29, 2004 | 37.10 | 37.59 | 37.08 | 37.37 | 68,382,304 | +0.35(+0.94%) |
Jun 28, 2004 | 37.49 | 37.52 | 36.90 | 37.02 | 94,245,800 | -0.31(-0.83%) |
Jun 25, 2004 | 37.00 | 37.39 | 36.98 | 37.33 | 81,030,400 | +0.28(+0.76%) |
Jun 24, 2004 | 37.02 | 37.35 | 36.92 | 37.05 | 92,391,200 | -0.07(-0.19%) |
Jun 23, 2004 | 36.57 | 37.19 | 36.51 | 37.12 | 95,338,400 | +0.44(+1.20%) |
Jun 22, 2004 | 36.16 | 36.70 | 36.02 | 36.68 | 101,642,800 | +0.53(+1.47%) |
Jun 21, 2004 | 36.52 | 36.63 | 36.06 | 36.15 | 65,467,800 | -0.29(-0.80%) |
Jun 18, 2004 | 36.30 | 36.84 | 36.26 | 36.44 | 78,788,400 | +0.05(+0.14%) |
Jun 17, 2004 | 36.65 | 36.66 | 36.25 | 36.39 | 77,862,400 | -0.34(-0.93%) |
Jun 16, 2004 | 36.75 | 36.90 | 36.65 | 36.73 | 65,491,100 | -0.06(-0.16%) |
Jun 15, 2004 | 36.56 | 36.99 | 36.56 | 36.79 | 91,997,600 | +0.47(+1.29%) |
Jun 14, 2004 | 36.61 | 36.61 | 36.10 | 36.32 | 85,287,504 | -0.52(-1.41%) |
Jun 10, 2004 | 36.69 | 36.84 | 36.55 | 36.84 | 57,139,000 | +0.26(+0.71%) |
Jun 09, 2004 | 36.98 | 37.05 | 36.37 | 36.58 | 98,253,904 | -0.52(-1.41%) |
Jun 08, 2004 | 36.90 | 37.19 | 36.85 | 37.10 | 72,583,000 | +0.05(+0.14%) |
Jun 07, 2004 | 36.44 | 37.10 | 36.34 | 37.05 | 107,687,600 | +0.86(+2.38%) |
Jun 04, 2004 | 36.33 | 36.62 | 36.17 | 36.19 | 91,300,800 | +0.21(+0.58%) |
Jun 03, 2004 | 36.30 | 36.36 | 35.82 | 35.98 | 97,727,200 | -0.44(-1.21%) |
Jun 02, 2004 | 36.56 | 36.66 | 36.17 | 36.42 | 103,560,304 | -0.08(-0.22%) |
Jun 01, 2004 | 36.26 | 36.55 | 36.11 | 36.50 | 90,716,400 | -0.05(-0.14%) |
May 28, 2004 | 36.38 | 36.55 | 36.21 | 36.55 | 56,424,400 | +0.13(+0.36%) |
May 27, 2004 | 36.29 | 36.50 | 36.00 | 36.42 | 110,234,000 | +0.23(+0.64%) |
May 26, 2004 | 35.86 | 36.19 | 35.81 | 36.19 | 93,853,800 | +0.23(+0.64%) |
May 25, 2004 | 35.15 | 36.08 | 34.95 | 35.96 | 146,471,200 | +0.70(+1.99%) |
May 24, 2004 | 35.30 | 35.46 | 35.00 | 35.26 | 100,159,200 | +0.24(+0.69%) |
May 21, 2004 | 35.01 | 35.17 | 34.74 | 35.02 | 111,494,600 | +0.17(+0.48%) |
May 20, 2004 | 34.78 | 35.02 | 34.56 | 34.85 | 95,043,104 | +0.16(+0.46%) |
May 19, 2004 | 35.16 | 35.51 | 34.63 | 34.69 | 141,777,104 | -0.04(-0.12%) |
May 18, 2004 | 34.66 | 34.90 | 34.60 | 34.73 | 96,725,200 | +0.31(+0.90%) |
May 17, 2004 | 34.38 | 34.62 | 34.11 | 34.42 | 150,712,304 | -0.33(-0.95%) |
May 14, 2004 | 35.20 | 35.31 | 34.64 | 34.75 | 133,762,800 | -0.26(-0.74%) |
May 13, 2004 | 35.06 | 35.45 | 34.92 | 35.01 | 138,104,800 | -0.25(-0.71%) |
May 12, 2004 | 35.12 | 35.35 | 34.27 | 35.26 | 197,888,304 | +0.07(+0.20%) |
May 11, 2004 | 34.97 | 35.38 | 34.92 | 35.19 | 120,840,800 | +0.52(+1.50%) |
May 10, 2004 | 34.67 | 34.90 | 34.42 | 34.67 | 157,196,608 | -0.30(-0.86%) |
May 07, 2004 | 35.09 | 35.64 | 34.91 | 34.97 | 137,726,304 | -0.29(-0.82%) |
May 06, 2004 | 35.20 | 35.52 | 34.85 | 35.26 | 102,760,000 | -0.27(-0.76%) |
May 05, 2004 | 35.42 | 35.70 | 35.20 | 35.53 | 97,582,304 | +0.28(+0.79%) |
May 04, 2004 | 35.21 | 35.75 | 35.03 | 35.25 | 126,253,600 | +0.15(+0.43%) |