Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.52 | 35.67 | 35.44 | 35.67 | 4,175,118 | +0.21(+0.58%) |
Jul 29, 2004 | 35.45 | 35.64 | 35.39 | 35.47 | 5,878,915 | +0.05(+0.14%) |
Jul 28, 2004 | 35.11 | 35.45 | 34.96 | 35.42 | 6,803,635 | +0.32(+0.91%) |
Jul 27, 2004 | 34.86 | 35.14 | 34.86 | 35.10 | 9,377,923 | +0.38(+1.10%) |
Jul 26, 2004 | 34.16 | 34.79 | 34.04 | 34.72 | 10,416,597 | +0.56(+1.64%) |
Jul 23, 2004 | 34.08 | 34.29 | 34.01 | 34.16 | 4,516,694 | -0.16(-0.46%) |
Jul 22, 2004 | 34.08 | 34.41 | 33.86 | 34.31 | 6,491,076 | -0.01(-0.04%) |
Jul 21, 2004 | 35.04 | 35.25 | 34.32 | 34.33 | 5,767,216 | -0.55(-1.57%) |
Jul 20, 2004 | 34.33 | 34.87 | 34.23 | 34.87 | 5,902,015 | +0.48(+1.38%) |
Jul 19, 2004 | 34.75 | 34.79 | 34.29 | 34.40 | 4,078,350 | -0.20(-0.57%) |
Jul 16, 2004 | 34.93 | 34.93 | 34.52 | 34.60 | 4,833,762 | -0.12(-0.35%) |
Jul 15, 2004 | 35.07 | 35.10 | 34.62 | 34.72 | 5,794,401 | -0.25(-0.71%) |
Jul 14, 2004 | 35.00 | 35.30 | 34.70 | 34.96 | 5,657,348 | -0.17(-0.48%) |
Jul 13, 2004 | 35.20 | 35.26 | 34.94 | 35.14 | 5,019,551 | -0.16(-0.44%) |
Jul 12, 2004 | 35.39 | 35.53 | 35.09 | 35.29 | 5,038,848 | -0.21(-0.60%) |
Jul 09, 2004 | 35.87 | 35.90 | 35.36 | 35.50 | 3,534,927 | -0.18(-0.52%) |
Jul 08, 2004 | 36.17 | 36.17 | 35.64 | 35.69 | 4,766,151 | -0.53(-1.45%) |
Jul 07, 2004 | 36.10 | 36.67 | 36.10 | 36.21 | 5,513,111 | +0.13(+0.35%) |
Jul 06, 2004 | 36.21 | 36.34 | 36.04 | 36.09 | 4,167,653 | -0.29(-0.80%) |
Jul 02, 2004 | 36.44 | 36.55 | 36.26 | 36.38 | 3,539,716 | -0.06(-0.18%) |
Jul 01, 2004 | 36.47 | 36.75 | 36.19 | 36.44 | 5,108,995 | -0.04(-0.10%) |
Jun 30, 2004 | 36.29 | 36.63 | 36.07 | 36.48 | 6,227,111 | +0.08(+0.21%) |
Jun 29, 2004 | 36.16 | 36.51 | 36.14 | 36.40 | 4,223,291 | +0.23(+0.65%) |
Jun 28, 2004 | 36.52 | 36.56 | 36.15 | 36.16 | 4,390,628 | -0.29(-0.80%) |
Jun 25, 2004 | 36.21 | 36.46 | 36.14 | 36.46 | 7,800,052 | +0.28(+0.77%) |
Jun 24, 2004 | 36.35 | 36.43 | 36.03 | 36.18 | 4,409,644 | -0.31(-0.84%) |
Jun 23, 2004 | 36.46 | 36.53 | 36.17 | 36.48 | 3,884,391 | -0.08(-0.21%) |
Jun 22, 2004 | 36.41 | 36.67 | 36.31 | 36.56 | 4,373,866 | +0.00(+0.00%) |
Jun 21, 2004 | 36.78 | 37.04 | 36.53 | 36.56 | 4,459,788 | -0.33(-0.89%) |
Jun 18, 2004 | 36.54 | 36.90 | 36.53 | 36.89 | 6,869,697 | +0.35(+0.97%) |
Jun 17, 2004 | 36.49 | 36.63 | 36.35 | 36.53 | 3,930,451 | -0.04(-0.10%) |
Jun 16, 2004 | 36.34 | 36.63 | 36.32 | 36.57 | 4,270,759 | +0.21(+0.57%) |
Jun 15, 2004 | 36.54 | 36.55 | 36.21 | 36.36 | 5,025,467 | +0.12(+0.33%) |
Jun 14, 2004 | 36.07 | 36.34 | 36.07 | 36.24 | 4,844,185 | -0.11(-0.29%) |
Jun 10, 2004 | 36.48 | 36.49 | 36.33 | 36.35 | 3,188,420 | -0.02(-0.06%) |
Jun 09, 2004 | 36.53 | 36.64 | 36.29 | 36.37 | 4,228,503 | -0.31(-0.85%) |
Jun 08, 2004 | 36.37 | 36.69 | 36.31 | 36.68 | 3,899,603 | +0.16(+0.43%) |
Jun 07, 2004 | 36.31 | 36.56 | 36.28 | 36.53 | 4,797,562 | +0.33(+0.92%) |
Jun 04, 2004 | 36.21 | 36.38 | 36.14 | 36.19 | 3,369,280 | +0.16(+0.45%) |
Jun 03, 2004 | 36.04 | 36.21 | 35.89 | 36.03 | 3,346,743 | -0.12(-0.33%) |
Jun 02, 2004 | 36.10 | 36.26 | 35.86 | 36.15 | 3,868,333 | +0.23(+0.63%) |
Jun 01, 2004 | 35.96 | 36.01 | 35.67 | 35.92 | 4,915,458 | -0.07(-0.20%) |
May 28, 2004 | 36.15 | 36.17 | 35.83 | 35.99 | 3,207,295 | -0.23(-0.63%) |
May 27, 2004 | 35.92 | 36.33 | 35.85 | 36.22 | 6,780,958 | +0.55(+1.53%) |
May 26, 2004 | 35.60 | 35.91 | 35.43 | 35.67 | 5,303,094 | -0.15(-0.42%) |
May 25, 2004 | 35.36 | 35.85 | 35.15 | 35.82 | 5,469,446 | +0.38(+1.06%) |
May 24, 2004 | 35.37 | 35.50 | 35.26 | 35.45 | 4,577,967 | +0.21(+0.60%) |
May 21, 2004 | 35.03 | 35.48 | 35.02 | 35.23 | 5,929,764 | +0.21(+0.61%) |
May 20, 2004 | 34.68 | 35.10 | 34.68 | 35.02 | 4,704,737 | +0.35(+1.00%) |
May 19, 2004 | 34.85 | 35.26 | 34.58 | 34.67 | 5,465,079 | -0.11(-0.31%) |
May 18, 2004 | 34.63 | 34.82 | 34.59 | 34.78 | 5,993,290 | +0.16(+0.45%) |
May 17, 2004 | 34.43 | 35.00 | 34.22 | 34.62 | 6,867,443 | -0.06(-0.18%) |
May 14, 2004 | 34.41 | 34.81 | 34.38 | 34.69 | 5,609,175 | +0.28(+0.80%) |
May 13, 2004 | 34.01 | 34.57 | 34.00 | 34.41 | 5,707,211 | +0.18(+0.54%) |
May 12, 2004 | 34.08 | 34.35 | 33.59 | 34.23 | 8,169,095 | +0.05(+0.15%) |
May 11, 2004 | 34.16 | 34.50 | 34.04 | 34.18 | 6,421,352 | -0.08(-0.23%) |
May 10, 2004 | 34.29 | 34.53 | 33.72 | 34.25 | 8,106,273 | -0.17(-0.49%) |
May 07, 2004 | 34.57 | 34.98 | 34.37 | 34.43 | 7,037,879 | -0.49(-1.40%) |
May 06, 2004 | 34.98 | 35.12 | 34.56 | 34.91 | 5,086,035 | -0.24(-0.69%) |
May 05, 2004 | 34.93 | 35.32 | 34.93 | 35.16 | 4,451,760 | +0.15(+0.43%) |
May 04, 2004 | 35.04 | 35.43 | 34.93 | 35.01 | 5,994,276 | -0.06(-0.16%) |