Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.17 | 34.41 | 34.04 | 34.21 | 8,131,857 | -0.12(-0.36%) |
Jul 29, 2004 | 34.44 | 34.52 | 34.15 | 34.33 | 7,806,641 | -0.13(-0.38%) |
Jul 28, 2004 | 34.38 | 34.58 | 33.92 | 34.46 | 13,952,144 | +0.02(+0.05%) |
Jul 27, 2004 | 34.24 | 34.50 | 34.12 | 34.45 | 8,212,475 | +0.14(+0.40%) |
Jul 26, 2004 | 34.41 | 34.45 | 33.96 | 34.31 | 9,507,685 | -0.19(-0.56%) |
Jul 23, 2004 | 34.79 | 34.79 | 34.28 | 34.50 | 8,474,684 | -0.31(-0.89%) |
Jul 22, 2004 | 34.54 | 34.91 | 34.51 | 34.81 | 11,187,403 | +0.30(+0.88%) |
Jul 21, 2004 | 35.00 | 35.03 | 34.48 | 34.51 | 9,716,903 | -0.35(-0.99%) |
Jul 20, 2004 | 35.03 | 35.09 | 34.72 | 34.85 | 10,567,667 | -0.06(-0.16%) |
Jul 19, 2004 | 35.70 | 35.70 | 34.61 | 34.91 | 14,314,357 | -0.25(-0.70%) |
Jul 16, 2004 | 34.50 | 35.99 | 34.35 | 35.16 | 37,502,608 | +0.90(+2.62%) |
Jul 15, 2004 | 34.69 | 34.72 | 34.20 | 34.26 | 8,845,136 | -0.35(-1.02%) |
Jul 14, 2004 | 34.28 | 34.85 | 34.27 | 34.61 | 12,122,339 | +0.33(+0.98%) |
Jul 13, 2004 | 34.38 | 34.45 | 34.07 | 34.28 | 10,295,926 | +0.30(+0.89%) |
Jul 12, 2004 | 33.95 | 34.17 | 33.74 | 33.98 | 6,829,377 | -0.06(-0.18%) |
Jul 09, 2004 | 33.98 | 34.15 | 33.91 | 34.04 | 6,300,113 | +0.14(+0.42%) |
Jul 08, 2004 | 33.81 | 34.38 | 33.80 | 33.90 | 9,338,211 | +0.14(+0.42%) |
Jul 07, 2004 | 33.91 | 34.04 | 33.69 | 33.75 | 8,817,671 | -0.26(-0.76%) |
Jul 06, 2004 | 34.15 | 34.31 | 33.99 | 34.01 | 9,293,782 | -0.25(-0.72%) |
Jul 02, 2004 | 34.22 | 34.75 | 34.12 | 34.26 | 7,754,781 | -0.07(-0.22%) |
Jul 01, 2004 | 34.26 | 34.52 | 34.08 | 34.33 | 10,280,255 | -0.14(-0.41%) |
Jun 30, 2004 | 34.50 | 34.55 | 34.22 | 34.48 | 9,891,224 | -0.02(-0.07%) |
Jun 29, 2004 | 34.02 | 34.66 | 34.02 | 34.50 | 10,013,846 | +0.48(+1.40%) |
Jun 28, 2004 | 33.89 | 34.13 | 33.85 | 34.02 | 10,646,992 | +0.29(+0.86%) |
Jun 25, 2004 | 34.29 | 34.36 | 33.73 | 33.73 | 12,815,423 | -0.74(-2.14%) |
Jun 24, 2004 | 34.41 | 34.69 | 34.38 | 34.47 | 7,182,058 | +0.03(+0.09%) |
Jun 23, 2004 | 34.35 | 34.54 | 34.13 | 34.44 | 10,015,462 | +0.17(+0.49%) |
Jun 22, 2004 | 34.25 | 34.35 | 34.05 | 34.27 | 8,458,689 | +0.06(+0.16%) |
Jun 21, 2004 | 34.02 | 34.48 | 34.02 | 34.22 | 7,293,372 | +0.02(+0.05%) |
Jun 18, 2004 | 34.35 | 34.40 | 34.06 | 34.20 | 13,679,758 | -0.19(-0.54%) |
Jun 17, 2004 | 34.31 | 34.51 | 34.19 | 34.38 | 7,674,810 | -0.20(-0.59%) |
Jun 16, 2004 | 34.67 | 34.78 | 34.58 | 34.59 | 7,224,710 | -0.20(-0.59%) |
Jun 15, 2004 | 35.13 | 35.19 | 34.62 | 34.79 | 13,429,343 | -0.50(-1.40%) |
Jun 14, 2004 | 35.15 | 35.40 | 35.15 | 35.29 | 6,877,522 | -0.04(-0.11%) |
Jun 10, 2004 | 35.13 | 35.42 | 35.10 | 35.32 | 7,115,335 | +0.19(+0.55%) |
Jun 09, 2004 | 35.26 | 35.26 | 35.02 | 35.13 | 6,286,866 | -0.13(-0.37%) |
Jun 08, 2004 | 35.11 | 35.45 | 35.06 | 35.26 | 12,116,200 | +0.15(+0.44%) |
Jun 07, 2004 | 34.99 | 35.11 | 34.77 | 35.11 | 7,955,275 | +0.21(+0.60%) |
Jun 04, 2004 | 35.02 | 35.15 | 34.84 | 34.90 | 8,390,674 | -0.13(-0.37%) |
Jun 03, 2004 | 34.66 | 35.24 | 34.64 | 35.03 | 14,297,878 | +0.24(+0.69%) |
Jun 02, 2004 | 34.55 | 35.00 | 34.51 | 34.79 | 12,775,679 | +0.27(+0.77%) |
Jun 01, 2004 | 34.19 | 34.59 | 34.14 | 34.52 | 8,343,337 | +0.04(+0.11%) |
May 28, 2004 | 34.41 | 34.56 | 33.99 | 34.48 | 8,894,573 | -0.05(-0.14%) |
May 27, 2004 | 34.45 | 34.59 | 34.40 | 34.53 | 9,132,548 | +0.19(+0.56%) |
May 26, 2004 | 34.17 | 34.61 | 34.15 | 34.34 | 14,658,637 | +0.07(+0.22%) |
May 25, 2004 | 33.52 | 34.48 | 33.50 | 34.27 | 13,164,226 | +0.65(+1.93%) |
May 24, 2004 | 34.04 | 34.09 | 33.57 | 33.62 | 10,085,578 | -0.39(-1.15%) |
May 21, 2004 | 33.85 | 34.07 | 33.77 | 34.01 | 10,672,195 | +0.22(+0.66%) |
May 20, 2004 | 33.57 | 33.91 | 33.56 | 33.78 | 7,367,527 | +0.19(+0.55%) |
May 19, 2004 | 33.91 | 33.94 | 33.60 | 33.60 | 9,287,482 | -0.22(-0.64%) |
May 18, 2004 | 33.96 | 33.98 | 33.75 | 33.81 | 8,662,091 | -0.04(-0.13%) |
May 17, 2004 | 33.54 | 34.11 | 33.51 | 33.86 | 10,064,737 | +0.11(+0.33%) |
May 14, 2004 | 33.76 | 34.03 | 33.47 | 33.75 | 8,712,820 | -0.25(-0.75%) |
May 13, 2004 | 34.19 | 34.20 | 33.78 | 34.00 | 10,693,844 | -0.19(-0.56%) |
May 12, 2004 | 34.04 | 34.21 | 33.74 | 34.19 | 9,367,453 | +0.06(+0.18%) |
May 11, 2004 | 34.59 | 34.90 | 33.99 | 34.13 | 13,319,806 | -0.19(-0.56%) |
May 10, 2004 | 33.90 | 34.63 | 33.90 | 34.32 | 18,542,652 | +0.09(+0.27%) |
May 07, 2004 | 34.06 | 34.65 | 34.02 | 34.23 | 17,845,690 | +0.28(+0.84%) |
May 06, 2004 | 33.45 | 34.07 | 33.44 | 33.94 | 14,011,921 | +0.47(+1.41%) |
May 05, 2004 | 33.73 | 33.88 | 33.44 | 33.47 | 10,338,416 | -0.45(-1.31%) |
May 04, 2004 | 33.91 | 34.05 | 33.68 | 33.92 | 10,557,650 | -0.08(-0.24%) |