Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.79 | 33.90 | 33.56 | 33.75 | 1,410,713 | -0.09(-0.27%) |
Jul 29, 2004 | 33.81 | 33.98 | 33.53 | 33.85 | 1,249,068 | +0.05(+0.16%) |
Jul 28, 2004 | 33.64 | 33.92 | 33.26 | 33.79 | 1,831,355 | -0.14(-0.42%) |
Jul 27, 2004 | 32.94 | 34.05 | 32.83 | 33.93 | 2,774,218 | +1.13(+3.45%) |
Jul 26, 2004 | 32.91 | 33.04 | 32.45 | 32.80 | 1,468,023 | +0.15(+0.45%) |
Jul 23, 2004 | 32.91 | 33.37 | 32.42 | 32.65 | 3,822,701 | +0.72(+2.25%) |
Jul 22, 2004 | 31.89 | 32.04 | 31.52 | 31.93 | 1,311,154 | +0.05(+0.15%) |
Jul 21, 2004 | 32.83 | 32.85 | 31.89 | 31.89 | 1,657,404 | -0.90(-2.76%) |
Jul 20, 2004 | 32.83 | 32.84 | 32.36 | 32.79 | 1,431,102 | -0.14(-0.41%) |
Jul 19, 2004 | 32.99 | 33.15 | 32.77 | 32.93 | 1,235,292 | +0.07(+0.22%) |
Jul 16, 2004 | 33.43 | 33.55 | 32.82 | 32.85 | 1,387,568 | -0.25(-0.76%) |
Jul 15, 2004 | 33.10 | 33.39 | 32.96 | 33.11 | 1,082,465 | +0.14(+0.43%) |
Jul 14, 2004 | 32.50 | 33.31 | 32.05 | 32.96 | 1,334,115 | +0.06(+0.18%) |
Jul 13, 2004 | 32.84 | 33.08 | 32.80 | 32.90 | 890,512 | +0.12(+0.37%) |
Jul 12, 2004 | 32.70 | 32.84 | 32.46 | 32.78 | 1,863,867 | +0.14(+0.42%) |
Jul 09, 2004 | 32.94 | 33.11 | 32.61 | 32.65 | 1,886,644 | -0.22(-0.68%) |
Jul 08, 2004 | 33.45 | 33.48 | 32.85 | 32.87 | 1,249,068 | -0.69(-2.04%) |
Jul 07, 2004 | 33.25 | 33.68 | 33.25 | 33.56 | 1,121,039 | +0.26(+0.77%) |
Jul 06, 2004 | 33.67 | 33.74 | 33.26 | 33.30 | 1,127,284 | -0.44(-1.31%) |
Jul 02, 2004 | 33.97 | 34.00 | 33.54 | 33.74 | 1,887,930 | -0.23(-0.69%) |
Jul 01, 2004 | 34.23 | 34.54 | 33.74 | 33.98 | 2,529,364 | -0.39(-1.12%) |
Jun 30, 2004 | 33.70 | 34.47 | 33.21 | 34.36 | 3,869,909 | +1.15(+3.48%) |
Jun 29, 2004 | 32.74 | 33.21 | 32.69 | 33.21 | 1,670,078 | +0.46(+1.41%) |
Jun 28, 2004 | 33.07 | 33.23 | 32.67 | 32.75 | 1,104,323 | -0.08(-0.25%) |
Jun 25, 2004 | 33.17 | 33.23 | 32.83 | 32.83 | 1,967,650 | -0.28(-0.85%) |
Jun 24, 2004 | 33.18 | 33.35 | 33.03 | 33.11 | 1,559,499 | -0.06(-0.18%) |
Jun 23, 2004 | 33.27 | 33.27 | 32.84 | 33.17 | 1,323,278 | -0.10(-0.29%) |
Jun 22, 2004 | 33.07 | 33.35 | 32.77 | 33.27 | 1,088,710 | +0.20(+0.59%) |
Jun 21, 2004 | 33.27 | 33.31 | 32.96 | 33.07 | 1,053,626 | -0.22(-0.65%) |
Jun 18, 2004 | 33.11 | 33.62 | 32.89 | 33.29 | 3,127,815 | +0.17(+0.53%) |
Jun 17, 2004 | 32.69 | 33.22 | 32.69 | 33.12 | 2,448,358 | +0.45(+1.38%) |
Jun 16, 2004 | 32.75 | 32.75 | 32.27 | 32.66 | 1,239,517 | +0.00(+0.00%) |
Jun 15, 2004 | 32.47 | 33.02 | 32.38 | 32.66 | 1,827,681 | +0.43(+1.33%) |
Jun 14, 2004 | 32.89 | 32.92 | 32.19 | 32.23 | 1,382,792 | -0.85(-2.58%) |
Jun 10, 2004 | 32.89 | 33.27 | 32.83 | 33.09 | 1,094,772 | +0.21(+0.63%) |
Jun 09, 2004 | 33.13 | 33.33 | 32.88 | 32.88 | 1,367,914 | -0.41(-1.24%) |
Jun 08, 2004 | 33.07 | 33.30 | 32.77 | 33.30 | 1,093,118 | +0.09(+0.26%) |
Jun 07, 2004 | 32.74 | 33.42 | 32.70 | 33.21 | 1,414,203 | +0.73(+2.26%) |
Jun 04, 2004 | 32.50 | 32.72 | 32.25 | 32.47 | 1,554,539 | +0.22(+0.68%) |
Jun 03, 2004 | 32.94 | 32.94 | 32.21 | 32.26 | 1,692,120 | -0.73(-2.21%) |
Jun 02, 2004 | 33.07 | 33.17 | 32.53 | 32.99 | 1,357,811 | -0.04(-0.13%) |
Jun 01, 2004 | 32.82 | 33.03 | 32.69 | 33.03 | 1,497,964 | +0.10(+0.31%) |
May 28, 2004 | 32.97 | 33.02 | 32.71 | 32.93 | 1,844,213 | -0.01(-0.03%) |
May 27, 2004 | 33.10 | 33.13 | 32.68 | 32.94 | 2,161,991 | +0.04(+0.13%) |
May 26, 2004 | 32.69 | 32.95 | 32.53 | 32.89 | 2,629,657 | +0.20(+0.62%) |
May 25, 2004 | 32.39 | 32.85 | 32.14 | 32.69 | 3,302,501 | +0.21(+0.65%) |
May 24, 2004 | 32.23 | 32.60 | 31.95 | 32.48 | 3,045,707 | +0.55(+1.72%) |
May 21, 2004 | 31.58 | 32.08 | 31.54 | 31.93 | 2,601,185 | +0.60(+1.91%) |
May 20, 2004 | 31.44 | 31.66 | 31.15 | 31.33 | 1,661,628 | -0.03(-0.09%) |
May 19, 2004 | 31.62 | 32.15 | 31.08 | 31.36 | 2,446,338 | -0.13(-0.40%) |
May 18, 2004 | 31.22 | 31.61 | 31.17 | 31.48 | 1,786,352 | +0.40(+1.28%) |
May 17, 2004 | 31.30 | 31.42 | 30.83 | 31.09 | 2,425,214 | -0.62(-1.96%) |
May 14, 2004 | 32.01 | 32.04 | 31.41 | 31.71 | 2,803,792 | +0.23(+0.73%) |
May 13, 2004 | 31.10 | 31.57 | 30.98 | 31.48 | 2,816,466 | +0.24(+0.78%) |
May 12, 2004 | 31.05 | 31.25 | 30.52 | 31.23 | 3,030,828 | +0.23(+0.74%) |
May 11, 2004 | 31.03 | 31.12 | 30.45 | 31.00 | 2,779,912 | +0.22(+0.71%) |
May 10, 2004 | 30.32 | 30.79 | 29.98 | 30.79 | 5,481,758 | +0.28(+0.91%) |
May 07, 2004 | 31.41 | 31.64 | 30.27 | 30.51 | 4,938,230 | -1.02(-3.25%) |
May 06, 2004 | 31.36 | 31.65 | 30.97 | 31.53 | 5,139,734 | -0.26(-0.80%) |
May 05, 2004 | 32.34 | 32.42 | 31.59 | 31.79 | 4,688,600 | -0.52(-1.62%) |
May 04, 2004 | 32.65 | 32.66 | 32.23 | 32.31 | 3,191,921 | -0.24(-0.74%) |