Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.99 | 36.93 | 35.71 | 36.72 | 553,650 | +0.87(+2.43%) |
Jul 29, 2004 | 35.70 | 36.00 | 34.89 | 35.85 | 510,000 | +0.07(+0.19%) |
Jul 28, 2004 | 35.14 | 36.13 | 35.02 | 35.79 | 1,040,400 | +1.21(+3.50%) |
Jul 27, 2004 | 34.51 | 35.20 | 33.27 | 34.58 | 1,364,550 | +0.28(+0.83%) |
Jul 26, 2004 | 35.16 | 35.72 | 34.12 | 34.29 | 603,450 | -0.95(-2.69%) |
Jul 23, 2004 | 35.40 | 35.81 | 34.89 | 35.24 | 474,000 | -0.44(-1.25%) |
Jul 22, 2004 | 36.08 | 36.48 | 34.72 | 35.68 | 917,550 | -0.40(-1.10%) |
Jul 21, 2004 | 37.42 | 37.47 | 35.99 | 36.08 | 568,650 | -1.28(-3.41%) |
Jul 20, 2004 | 36.82 | 37.39 | 36.51 | 37.36 | 643,500 | +0.84(+2.30%) |
Jul 19, 2004 | 36.67 | 37.14 | 36.40 | 36.52 | 567,600 | -0.11(-0.29%) |
Jul 16, 2004 | 37.20 | 37.37 | 36.58 | 36.62 | 601,800 | -0.22(-0.60%) |
Jul 15, 2004 | 35.49 | 37.07 | 35.49 | 36.84 | 1,042,200 | +1.12(+3.12%) |
Jul 14, 2004 | 36.38 | 36.75 | 35.72 | 35.73 | 1,113,750 | -0.92(-2.51%) |
Jul 13, 2004 | 35.77 | 37.21 | 35.71 | 36.65 | 1,252,650 | +0.69(+1.92%) |
Jul 12, 2004 | 36.52 | 36.59 | 35.18 | 35.96 | 1,735,200 | -1.56(-4.17%) |
Jul 09, 2004 | 38.02 | 38.39 | 37.40 | 37.52 | 839,700 | -0.58(-1.53%) |
Jul 08, 2004 | 38.42 | 38.56 | 38.02 | 38.11 | 589,650 | -0.42(-1.08%) |
Jul 07, 2004 | 38.45 | 39.46 | 38.36 | 38.52 | 870,750 | -0.09(-0.23%) |
Jul 06, 2004 | 39.17 | 39.34 | 37.91 | 38.61 | 702,900 | -0.55(-1.41%) |
Jul 02, 2004 | 39.33 | 39.42 | 38.78 | 39.16 | 727,500 | -0.29(-0.74%) |
Jul 01, 2004 | 38.69 | 40.03 | 38.45 | 39.46 | 1,938,600 | +0.79(+2.05%) |
Jun 30, 2004 | 38.54 | 38.73 | 38.21 | 38.67 | 556,050 | +0.22(+0.58%) |
Jun 29, 2004 | 38.04 | 38.56 | 37.97 | 38.44 | 471,600 | +0.37(+0.97%) |
Jun 28, 2004 | 37.91 | 38.46 | 37.65 | 38.08 | 781,500 | +0.14(+0.37%) |
Jun 25, 2004 | 36.68 | 37.93 | 36.60 | 37.93 | 935,250 | +1.12(+3.03%) |
Jun 24, 2004 | 36.13 | 36.93 | 36.07 | 36.82 | 1,018,350 | +0.75(+2.08%) |
Jun 23, 2004 | 35.47 | 36.20 | 35.28 | 36.07 | 1,407,750 | +0.64(+1.81%) |
Jun 22, 2004 | 35.39 | 35.52 | 35.06 | 35.43 | 548,550 | +0.07(+0.20%) |
Jun 21, 2004 | 35.20 | 35.60 | 35.01 | 35.36 | 352,650 | +0.04(+0.11%) |
Jun 18, 2004 | 34.84 | 35.56 | 34.83 | 35.32 | 399,450 | +0.26(+0.74%) |
Jun 17, 2004 | 34.93 | 35.19 | 34.83 | 35.06 | 339,600 | -0.08(-0.21%) |
Jun 16, 2004 | 35.19 | 35.26 | 34.96 | 35.13 | 334,950 | -0.06(-0.16%) |
Jun 15, 2004 | 35.10 | 35.53 | 35.08 | 35.19 | 430,200 | +0.36(+1.02%) |
Jun 14, 2004 | 36.01 | 36.13 | 34.84 | 34.84 | 424,800 | -1.20(-3.34%) |
Jun 10, 2004 | 35.68 | 36.13 | 35.53 | 36.04 | 254,250 | +0.41(+1.15%) |
Jun 09, 2004 | 36.03 | 36.21 | 35.47 | 35.63 | 213,750 | -0.54(-1.50%) |
Jun 08, 2004 | 36.01 | 36.30 | 35.80 | 36.17 | 467,700 | +0.28(+0.77%) |
Jun 07, 2004 | 35.11 | 36.10 | 34.84 | 35.90 | 555,450 | +1.22(+3.52%) |
Jun 04, 2004 | 34.75 | 35.02 | 34.61 | 34.68 | 384,900 | +0.38(+1.10%) |
Jun 03, 2004 | 35.38 | 35.38 | 34.29 | 34.30 | 579,450 | -1.05(-2.97%) |
Jun 02, 2004 | 35.73 | 35.78 | 35.24 | 35.35 | 522,450 | -0.36(-1.02%) |
Jun 01, 2004 | 35.95 | 36.13 | 35.47 | 35.71 | 646,350 | -0.24(-0.66%) |
May 28, 2004 | 35.93 | 36.06 | 35.78 | 35.95 | 454,500 | +0.03(+0.07%) |
May 27, 2004 | 36.49 | 36.54 | 35.78 | 35.92 | 624,300 | -0.52(-1.44%) |
May 26, 2004 | 36.44 | 36.84 | 36.17 | 36.44 | 490,050 | +0.07(+0.20%) |
May 25, 2004 | 35.90 | 36.48 | 35.69 | 36.37 | 490,800 | +0.44(+1.22%) |
May 24, 2004 | 35.80 | 36.04 | 35.44 | 35.93 | 436,650 | +0.34(+0.96%) |
May 21, 2004 | 35.48 | 35.82 | 35.20 | 35.59 | 344,250 | +0.27(+0.77%) |
May 20, 2004 | 34.96 | 35.48 | 34.72 | 35.32 | 612,300 | +0.44(+1.26%) |
May 19, 2004 | 34.81 | 35.20 | 34.30 | 34.88 | 730,800 | +0.44(+1.26%) |
May 18, 2004 | 33.44 | 34.60 | 33.20 | 34.44 | 692,100 | +1.22(+3.67%) |
May 17, 2004 | 33.48 | 33.60 | 33.00 | 33.23 | 364,800 | -0.54(-1.59%) |
May 14, 2004 | 34.28 | 34.53 | 33.69 | 33.76 | 442,800 | -0.68(-1.97%) |
May 13, 2004 | 33.54 | 34.51 | 33.20 | 34.44 | 885,000 | +0.79(+2.35%) |
May 12, 2004 | 33.59 | 33.82 | 32.76 | 33.65 | 555,150 | -0.08(-0.24%) |
May 11, 2004 | 33.09 | 34.18 | 33.05 | 33.73 | 562,800 | +1.02(+3.11%) |
May 10, 2004 | 32.88 | 33.02 | 32.47 | 32.72 | 405,750 | -0.29(-0.88%) |
May 07, 2004 | 33.02 | 33.62 | 32.84 | 33.00 | 325,500 | -0.07(-0.20%) |
May 06, 2004 | 33.57 | 33.65 | 32.94 | 33.07 | 300,000 | -0.56(-1.67%) |
May 05, 2004 | 33.33 | 33.99 | 33.16 | 33.63 | 800,700 | +0.47(+1.41%) |
May 04, 2004 | 32.95 | 33.71 | 32.90 | 33.16 | 919,950 | +0.10(+0.31%) |