Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.85 | 34.95 | 34.65 | 34.74 | 2,505,732 | -0.12(-0.34%) |
Jul 29, 2004 | 34.36 | 34.94 | 34.36 | 34.86 | 3,723,443 | +0.52(+1.52%) |
Jul 28, 2004 | 34.65 | 34.74 | 33.77 | 34.33 | 5,180,267 | +0.45(+1.34%) |
Jul 27, 2004 | 32.81 | 34.26 | 32.81 | 33.88 | 4,430,855 | +1.09(+3.32%) |
Jul 26, 2004 | 33.15 | 33.22 | 32.70 | 32.79 | 2,487,215 | -0.29(-0.88%) |
Jul 23, 2004 | 33.54 | 33.57 | 33.07 | 33.08 | 2,145,585 | -0.71(-2.10%) |
Jul 22, 2004 | 33.77 | 33.94 | 33.36 | 33.79 | 2,613,749 | -0.06(-0.18%) |
Jul 21, 2004 | 34.36 | 34.49 | 33.85 | 33.85 | 1,669,370 | -0.41(-1.20%) |
Jul 20, 2004 | 33.95 | 34.51 | 33.93 | 34.26 | 2,542,498 | +0.22(+0.63%) |
Jul 19, 2004 | 34.15 | 34.41 | 34.00 | 34.04 | 1,595,301 | +0.00(+0.00%) |
Jul 16, 2004 | 34.43 | 34.43 | 34.02 | 34.04 | 1,968,866 | -0.10(-0.28%) |
Jul 15, 2004 | 34.21 | 34.42 | 34.10 | 34.14 | 2,826,161 | -0.07(-0.20%) |
Jul 14, 2004 | 34.44 | 34.64 | 34.16 | 34.21 | 3,384,631 | -0.23(-0.67%) |
Jul 13, 2004 | 34.47 | 34.63 | 34.37 | 34.44 | 2,882,786 | -0.28(-0.82%) |
Jul 12, 2004 | 34.74 | 34.92 | 34.52 | 34.72 | 2,818,244 | +0.07(+0.19%) |
Jul 09, 2004 | 34.84 | 34.92 | 34.48 | 34.65 | 4,497,544 | -0.19(-0.53%) |
Jul 08, 2004 | 35.40 | 35.40 | 34.84 | 34.84 | 4,581,006 | -0.60(-1.70%) |
Jul 07, 2004 | 35.40 | 35.55 | 35.32 | 35.44 | 2,440,117 | -0.07(-0.21%) |
Jul 06, 2004 | 35.41 | 35.77 | 35.27 | 35.52 | 3,528,609 | -0.11(-0.31%) |
Jul 02, 2004 | 35.61 | 35.81 | 35.40 | 35.63 | 4,996,973 | +0.00(+0.00%) |
Jul 01, 2004 | 35.03 | 35.71 | 35.00 | 35.63 | 4,930,687 | +0.60(+1.72%) |
Jun 30, 2004 | 34.94 | 35.07 | 34.74 | 35.03 | 2,666,886 | +0.01(+0.04%) |
Jun 29, 2004 | 35.03 | 35.10 | 34.93 | 35.01 | 2,142,633 | -0.01(-0.04%) |
Jun 28, 2004 | 34.97 | 35.16 | 34.89 | 35.03 | 3,534,379 | +0.05(+0.15%) |
Jun 25, 2004 | 34.78 | 35.01 | 34.67 | 34.97 | 3,924,985 | +0.14(+0.41%) |
Jun 24, 2004 | 34.64 | 34.83 | 34.48 | 34.83 | 3,996,236 | +0.10(+0.30%) |
Jun 23, 2004 | 33.97 | 34.76 | 33.94 | 34.73 | 4,629,580 | +0.69(+2.04%) |
Jun 22, 2004 | 33.65 | 34.07 | 33.55 | 34.04 | 2,912,172 | +0.02(+0.07%) |
Jun 21, 2004 | 33.73 | 34.04 | 33.67 | 34.01 | 2,785,504 | +0.29(+0.86%) |
Jun 18, 2004 | 33.54 | 33.86 | 33.39 | 33.72 | 3,251,253 | +0.03(+0.09%) |
Jun 17, 2004 | 33.24 | 33.76 | 32.81 | 33.69 | 7,662,786 | +1.23(+3.79%) |
Jun 16, 2004 | 32.49 | 32.85 | 32.26 | 32.46 | 2,662,995 | -0.03(-0.09%) |
Jun 15, 2004 | 32.38 | 32.56 | 32.29 | 32.49 | 3,597,445 | +0.44(+1.37%) |
Jun 14, 2004 | 32.31 | 32.35 | 32.03 | 32.05 | 1,948,068 | -0.25(-0.78%) |
Jun 10, 2004 | 32.38 | 32.44 | 32.13 | 32.31 | 2,376,514 | +0.19(+0.58%) |
Jun 09, 2004 | 32.27 | 32.49 | 32.06 | 32.12 | 4,096,740 | -0.13(-0.39%) |
Jun 08, 2004 | 31.64 | 32.30 | 31.64 | 32.25 | 2,625,692 | +0.28(+0.89%) |
Jun 07, 2004 | 31.58 | 32.01 | 31.58 | 31.96 | 2,420,392 | +0.57(+1.83%) |
Jun 04, 2004 | 31.30 | 31.67 | 31.29 | 31.39 | 3,086,342 | +0.37(+1.20%) |
Jun 03, 2004 | 31.28 | 31.36 | 30.97 | 31.02 | 2,476,883 | -0.26(-0.83%) |
Jun 02, 2004 | 31.67 | 31.75 | 31.19 | 31.28 | 3,436,694 | -0.28(-0.90%) |
Jun 01, 2004 | 31.76 | 31.79 | 31.25 | 31.56 | 2,101,439 | -0.19(-0.61%) |
May 28, 2004 | 31.90 | 32.04 | 31.76 | 31.76 | 1,779,937 | -0.09(-0.28%) |
May 27, 2004 | 31.67 | 31.88 | 31.55 | 31.84 | 2,850,851 | +0.52(+1.67%) |
May 26, 2004 | 31.38 | 31.55 | 31.26 | 31.32 | 4,536,055 | +0.15(+0.48%) |
May 25, 2004 | 30.79 | 31.21 | 30.70 | 31.17 | 3,310,562 | +0.39(+1.26%) |
May 24, 2004 | 30.74 | 30.91 | 30.73 | 30.79 | 4,383,757 | +0.31(+1.00%) |
May 21, 2004 | 30.29 | 30.63 | 30.26 | 30.48 | 2,832,199 | +0.45(+1.49%) |
May 20, 2004 | 30.07 | 30.32 | 29.94 | 30.03 | 2,402,277 | +0.04(+0.12%) |
May 19, 2004 | 30.62 | 30.79 | 29.88 | 30.00 | 3,666,415 | -0.10(-0.35%) |
May 18, 2004 | 30.12 | 30.34 | 29.93 | 30.10 | 3,370,407 | +0.18(+0.60%) |
May 17, 2004 | 30.18 | 30.18 | 29.85 | 29.92 | 3,605,898 | -0.73(-2.38%) |
May 14, 2004 | 30.44 | 30.73 | 30.18 | 30.65 | 2,914,722 | +0.10(+0.34%) |
May 13, 2004 | 30.41 | 30.59 | 30.14 | 30.55 | 2,446,960 | +0.05(+0.17%) |
May 12, 2004 | 30.56 | 30.65 | 29.85 | 30.50 | 4,242,462 | -0.04(-0.15%) |
May 11, 2004 | 30.22 | 30.56 | 30.15 | 30.54 | 2,955,111 | +0.21(+0.69%) |
May 10, 2004 | 30.48 | 30.56 | 30.11 | 30.33 | 4,097,142 | -0.60(-1.93%) |
May 07, 2004 | 31.49 | 31.58 | 30.85 | 30.93 | 3,390,400 | -0.87(-2.74%) |
May 06, 2004 | 32.01 | 32.01 | 31.63 | 31.80 | 2,170,006 | -0.39(-1.23%) |
May 05, 2004 | 32.19 | 32.29 | 31.87 | 32.19 | 3,109,019 | +0.14(+0.44%) |
May 04, 2004 | 32.05 | 32.27 | 31.91 | 32.05 | 3,283,725 | +0.24(+0.75%) |