Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.16 | 34.40 | 34.03 | 34.21 | 8,133,141 | -0.12(-0.36%) |
Jul 29, 2004 | 34.43 | 34.51 | 34.14 | 34.33 | 7,807,874 | -0.13(-0.38%) |
Jul 28, 2004 | 34.38 | 34.57 | 33.91 | 34.46 | 13,954,347 | +0.02(+0.05%) |
Jul 27, 2004 | 34.24 | 34.49 | 34.11 | 34.44 | 8,213,771 | +0.14(+0.40%) |
Jul 26, 2004 | 34.40 | 34.45 | 33.95 | 34.30 | 9,509,186 | -0.19(-0.56%) |
Jul 23, 2004 | 34.78 | 34.78 | 34.27 | 34.50 | 8,476,021 | -0.31(-0.89%) |
Jul 22, 2004 | 34.53 | 34.90 | 34.50 | 34.81 | 11,189,169 | +0.30(+0.88%) |
Jul 21, 2004 | 35.00 | 35.02 | 34.47 | 34.50 | 9,718,437 | -0.35(-0.99%) |
Jul 20, 2004 | 35.03 | 35.08 | 34.72 | 34.85 | 10,569,335 | -0.06(-0.16%) |
Jul 19, 2004 | 35.70 | 35.70 | 34.60 | 34.90 | 14,316,617 | -0.25(-0.70%) |
Jul 16, 2004 | 34.49 | 35.98 | 34.35 | 35.15 | 37,508,528 | +0.90(+2.62%) |
Jul 15, 2004 | 34.69 | 34.71 | 34.20 | 34.25 | 8,846,532 | -0.35(-1.02%) |
Jul 14, 2004 | 34.28 | 34.84 | 34.26 | 34.61 | 12,124,253 | +0.33(+0.98%) |
Jul 13, 2004 | 34.38 | 34.44 | 34.07 | 34.27 | 10,297,552 | +0.30(+0.89%) |
Jul 12, 2004 | 33.95 | 34.16 | 33.73 | 33.97 | 6,830,455 | -0.06(-0.18%) |
Jul 09, 2004 | 33.98 | 34.15 | 33.90 | 34.03 | 6,301,108 | +0.14(+0.42%) |
Jul 08, 2004 | 33.80 | 34.37 | 33.79 | 33.89 | 9,339,685 | +0.14(+0.42%) |
Jul 07, 2004 | 33.90 | 34.03 | 33.69 | 33.75 | 8,819,063 | -0.26(-0.76%) |
Jul 06, 2004 | 34.14 | 34.30 | 33.99 | 34.01 | 9,295,250 | -0.25(-0.72%) |
Jul 02, 2004 | 34.21 | 34.74 | 34.11 | 34.25 | 7,756,005 | -0.07(-0.22%) |
Jul 01, 2004 | 34.25 | 34.51 | 34.08 | 34.33 | 10,281,878 | -0.14(-0.41%) |
Jun 30, 2004 | 34.50 | 34.55 | 34.21 | 34.47 | 9,892,785 | -0.02(-0.07%) |
Jun 29, 2004 | 34.02 | 34.66 | 34.01 | 34.50 | 10,015,427 | +0.48(+1.40%) |
Jun 28, 2004 | 33.88 | 34.12 | 33.84 | 34.02 | 10,648,672 | +0.29(+0.86%) |
Jun 25, 2004 | 34.29 | 34.35 | 33.73 | 33.73 | 12,817,446 | -0.74(-2.14%) |
Jun 24, 2004 | 34.40 | 34.69 | 34.38 | 34.47 | 7,183,192 | +0.03(+0.09%) |
Jun 23, 2004 | 34.35 | 34.53 | 34.12 | 34.43 | 10,017,043 | +0.17(+0.49%) |
Jun 22, 2004 | 34.24 | 34.35 | 34.04 | 34.27 | 8,460,025 | +0.06(+0.16%) |
Jun 21, 2004 | 34.02 | 34.47 | 34.01 | 34.21 | 7,294,523 | +0.02(+0.05%) |
Jun 18, 2004 | 34.34 | 34.40 | 34.05 | 34.19 | 13,681,917 | -0.19(-0.54%) |
Jun 17, 2004 | 34.30 | 34.50 | 34.18 | 34.38 | 7,676,022 | -0.20(-0.59%) |
Jun 16, 2004 | 34.67 | 34.77 | 34.57 | 34.58 | 7,225,850 | -0.20(-0.59%) |
Jun 15, 2004 | 35.12 | 35.18 | 34.61 | 34.79 | 13,431,463 | -0.50(-1.40%) |
Jun 14, 2004 | 35.15 | 35.39 | 35.15 | 35.28 | 6,878,607 | -0.04(-0.11%) |
Jun 10, 2004 | 35.12 | 35.42 | 35.09 | 35.32 | 7,116,458 | +0.19(+0.55%) |
Jun 09, 2004 | 35.25 | 35.26 | 35.02 | 35.13 | 6,287,858 | -0.13(-0.37%) |
Jun 08, 2004 | 35.10 | 35.45 | 35.06 | 35.26 | 12,118,112 | +0.15(+0.44%) |
Jun 07, 2004 | 34.98 | 35.10 | 34.76 | 35.10 | 7,956,530 | +0.21(+0.60%) |
Jun 04, 2004 | 35.02 | 35.15 | 34.83 | 34.89 | 8,391,998 | -0.13(-0.37%) |
Jun 03, 2004 | 34.66 | 35.23 | 34.64 | 35.02 | 14,300,135 | +0.24(+0.69%) |
Jun 02, 2004 | 34.55 | 35.00 | 34.51 | 34.78 | 12,777,696 | +0.27(+0.77%) |
Jun 01, 2004 | 34.18 | 34.58 | 34.13 | 34.51 | 8,344,654 | +0.04(+0.11%) |
May 28, 2004 | 34.41 | 34.56 | 33.99 | 34.48 | 8,895,977 | -0.05(-0.14%) |
May 27, 2004 | 34.44 | 34.58 | 34.39 | 34.53 | 9,133,989 | +0.19(+0.56%) |
May 26, 2004 | 34.16 | 34.61 | 34.14 | 34.34 | 14,660,951 | +0.07(+0.22%) |
May 25, 2004 | 33.51 | 34.47 | 33.49 | 34.26 | 13,166,304 | +0.65(+1.93%) |
May 24, 2004 | 34.03 | 34.09 | 33.56 | 33.61 | 10,087,170 | -0.39(-1.15%) |
May 21, 2004 | 33.84 | 34.06 | 33.77 | 34.00 | 10,673,879 | +0.22(+0.66%) |
May 20, 2004 | 33.57 | 33.91 | 33.56 | 33.78 | 7,368,690 | +0.19(+0.55%) |
May 19, 2004 | 33.91 | 33.94 | 33.59 | 33.59 | 9,288,948 | -0.22(-0.64%) |
May 18, 2004 | 33.96 | 33.97 | 33.75 | 33.81 | 8,663,458 | -0.04(-0.13%) |
May 17, 2004 | 33.53 | 34.10 | 33.50 | 33.85 | 10,066,326 | +0.11(+0.33%) |
May 14, 2004 | 33.75 | 34.03 | 33.46 | 33.74 | 8,714,195 | -0.25(-0.75%) |
May 13, 2004 | 34.19 | 34.19 | 33.77 | 33.99 | 10,695,532 | -0.19(-0.56%) |
May 12, 2004 | 34.04 | 34.21 | 33.73 | 34.19 | 9,368,932 | +0.06(+0.18%) |
May 11, 2004 | 34.59 | 34.90 | 33.98 | 34.12 | 13,321,909 | -0.19(-0.56%) |
May 10, 2004 | 33.90 | 34.63 | 33.90 | 34.32 | 18,545,578 | +0.09(+0.27%) |
May 07, 2004 | 34.05 | 34.64 | 34.01 | 34.22 | 17,848,508 | +0.28(+0.84%) |
May 06, 2004 | 33.44 | 34.06 | 33.43 | 33.94 | 14,014,133 | +0.47(+1.41%) |
May 05, 2004 | 33.73 | 33.88 | 33.43 | 33.47 | 10,340,048 | -0.45(-1.31%) |
May 04, 2004 | 33.90 | 34.04 | 33.68 | 33.91 | 10,559,317 | -0.08(-0.24%) |