Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,291 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 648,992 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 842,996 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,552 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,499 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,620 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,766 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.12 | 34.12 | 645,740 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,126 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.18 | 33.94 | 34.02 | 521,534 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,291 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,922 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,148 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,640 | -0.17(-0.48%) |
Jul 12, 2004 | 34.24 | 34.34 | 34.16 | 34.31 | 537,141 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,153 | +0.28(+0.81%) |
Jul 08, 2004 | 34.18 | 34.25 | 34.01 | 34.01 | 834,325 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,166 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,667 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,670 | -0.14(-0.40%) |
Jul 01, 2004 | 34.48 | 34.51 | 34.06 | 34.27 | 672,836 | -0.29(-0.83%) |
Jun 30, 2004 | 34.71 | 34.76 | 34.31 | 34.56 | 574,425 | +0.16(+0.46%) |
Jun 29, 2004 | 34.31 | 34.41 | 34.23 | 34.40 | 503,543 | -0.14(-0.40%) |
Jun 28, 2004 | 34.78 | 34.89 | 34.53 | 34.54 | 534,107 | +0.21(+0.62%) |
Jun 25, 2004 | 34.42 | 34.55 | 34.29 | 34.33 | 393,860 | +0.05(+0.15%) |
Jun 24, 2004 | 34.19 | 34.37 | 34.14 | 34.28 | 482,517 | +0.29(+0.84%) |
Jun 23, 2004 | 33.79 | 34.00 | 33.72 | 33.99 | 665,682 | +0.21(+0.61%) |
Jun 22, 2004 | 33.73 | 33.80 | 33.55 | 33.78 | 756,940 | -0.08(-0.23%) |
Jun 21, 2004 | 33.90 | 34.07 | 33.86 | 33.86 | 509,395 | -0.22(-0.65%) |
Jun 18, 2004 | 34.06 | 34.21 | 34.05 | 34.08 | 599,786 | -0.31(-0.91%) |
Jun 17, 2004 | 34.30 | 34.50 | 34.18 | 34.40 | 491,404 | +0.02(+0.05%) |
Jun 16, 2004 | 34.47 | 34.49 | 34.19 | 34.38 | 512,864 | -0.06(-0.19%) |
Jun 15, 2004 | 34.36 | 34.55 | 34.33 | 34.44 | 775,365 | +0.33(+0.96%) |
Jun 14, 2004 | 34.12 | 34.18 | 34.01 | 34.12 | 1,097,260 | -0.97(-2.76%) |
Jun 10, 2004 | 34.99 | 35.12 | 34.95 | 35.08 | 531,505 | +0.17(+0.49%) |
Jun 09, 2004 | 34.95 | 35.03 | 34.83 | 34.91 | 1,683,391 | -0.35(-0.99%) |
Jun 08, 2004 | 34.99 | 35.26 | 34.93 | 35.26 | 1,036,349 | -0.04(-0.10%) |
Jun 07, 2004 | 34.99 | 35.30 | 34.96 | 35.30 | 1,376,019 | +0.66(+1.89%) |
Jun 04, 2004 | 34.60 | 34.80 | 34.58 | 34.65 | 951,594 | +0.30(+0.86%) |
Jun 03, 2004 | 34.32 | 34.52 | 34.20 | 34.35 | 833,241 | -0.27(-0.79%) |
Jun 02, 2004 | 34.78 | 34.81 | 34.48 | 34.62 | 1,028,546 | +0.05(+0.13%) |
Jun 01, 2004 | 34.41 | 34.62 | 34.35 | 34.58 | 1,504,777 | +0.42(+1.24%) |
May 28, 2004 | 34.12 | 34.27 | 34.05 | 34.15 | 1,513,231 | +0.10(+0.30%) |
May 27, 2004 | 34.11 | 34.18 | 33.88 | 34.05 | 1,522,768 | +0.77(+2.30%) |
May 26, 2004 | 33.15 | 33.36 | 33.04 | 33.28 | 2,075,951 | -0.13(-0.39%) |
May 25, 2004 | 32.93 | 33.41 | 32.92 | 33.41 | 1,262,434 | +0.62(+1.90%) |
May 24, 2004 | 32.88 | 32.97 | 32.69 | 32.79 | 1,099,861 | +0.11(+0.34%) |
May 21, 2004 | 32.79 | 32.85 | 32.56 | 32.68 | 1,372,117 | +0.33(+1.03%) |
May 20, 2004 | 32.41 | 32.46 | 32.26 | 32.35 | 678,038 | -0.29(-0.89%) |
May 19, 2004 | 32.83 | 32.99 | 32.64 | 32.64 | 1,012,505 | +0.18(+0.54%) |
May 18, 2004 | 32.32 | 32.54 | 32.31 | 32.46 | 997,332 | +0.17(+0.53%) |
May 17, 2004 | 32.37 | 32.44 | 32.22 | 32.29 | 1,701,382 | -0.38(-1.17%) |
May 14, 2004 | 32.82 | 32.87 | 32.57 | 32.68 | 813,949 | -0.17(-0.52%) |
May 13, 2004 | 32.89 | 33.07 | 32.74 | 32.85 | 863,155 | -0.25(-0.77%) |
May 12, 2004 | 33.04 | 33.18 | 32.63 | 33.10 | 908,458 | +0.16(+0.49%) |
May 11, 2004 | 32.82 | 33.00 | 32.80 | 32.94 | 699,498 | +0.29(+0.89%) |
May 10, 2004 | 32.77 | 32.86 | 32.44 | 32.65 | 1,079,702 | -0.67(-2.02%) |
May 07, 2004 | 33.33 | 33.52 | 33.24 | 33.32 | 792,706 | -0.47(-1.39%) |
May 06, 2004 | 33.75 | 33.86 | 33.54 | 33.79 | 880,496 | -0.30(-0.88%) |
May 05, 2004 | 33.82 | 34.16 | 33.82 | 34.09 | 785,987 | +0.02(+0.07%) |
May 04, 2004 | 33.95 | 34.21 | 33.92 | 34.07 | 1,042,635 | +0.61(+1.83%) |