Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,305 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 649,010 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 843,019 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,570 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,525 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,645 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,798 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.11 | 34.11 | 645,758 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,137 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.17 | 33.93 | 34.02 | 521,549 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,319 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,956 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,183 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,666 | -0.17(-0.48%) |
Jul 12, 2004 | 34.23 | 34.34 | 34.16 | 34.31 | 537,156 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,166 | +0.28(+0.81%) |
Jul 08, 2004 | 34.17 | 34.25 | 34.01 | 34.01 | 834,348 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,186 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,682 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,684 | -0.14(-0.40%) |
Jul 01, 2004 | 34.48 | 34.51 | 34.06 | 34.27 | 672,854 | -0.29(-0.83%) |
Jun 30, 2004 | 34.70 | 34.76 | 34.31 | 34.56 | 574,441 | +0.16(+0.46%) |
Jun 29, 2004 | 34.31 | 34.41 | 34.23 | 34.40 | 503,557 | -0.14(-0.40%) |
Jun 28, 2004 | 34.78 | 34.89 | 34.53 | 34.54 | 534,121 | +0.21(+0.62%) |
Jun 25, 2004 | 34.42 | 34.55 | 34.29 | 34.33 | 393,871 | +0.05(+0.15%) |
Jun 24, 2004 | 34.19 | 34.37 | 34.14 | 34.28 | 482,530 | +0.29(+0.84%) |
Jun 23, 2004 | 33.79 | 34.00 | 33.72 | 33.99 | 665,701 | +0.21(+0.61%) |
Jun 22, 2004 | 33.73 | 33.80 | 33.55 | 33.78 | 756,961 | -0.08(-0.23%) |
Jun 21, 2004 | 33.90 | 34.07 | 33.86 | 33.86 | 509,410 | -0.22(-0.65%) |
Jun 18, 2004 | 34.06 | 34.21 | 34.05 | 34.08 | 599,803 | -0.31(-0.91%) |
Jun 17, 2004 | 34.29 | 34.50 | 34.18 | 34.40 | 491,418 | +0.02(+0.05%) |
Jun 16, 2004 | 34.47 | 34.49 | 34.19 | 34.38 | 512,878 | -0.06(-0.19%) |
Jun 15, 2004 | 34.35 | 34.55 | 34.33 | 34.44 | 775,387 | +0.33(+0.96%) |
Jun 14, 2004 | 34.11 | 34.18 | 34.01 | 34.11 | 1,097,291 | -0.97(-2.76%) |
Jun 10, 2004 | 34.99 | 35.12 | 34.95 | 35.08 | 531,520 | +0.17(+0.49%) |
Jun 09, 2004 | 34.95 | 35.03 | 34.82 | 34.91 | 1,683,438 | -0.35(-0.99%) |
Jun 08, 2004 | 34.99 | 35.26 | 34.93 | 35.26 | 1,036,378 | -0.04(-0.10%) |
Jun 07, 2004 | 34.99 | 35.30 | 34.96 | 35.30 | 1,376,057 | +0.65(+1.89%) |
Jun 04, 2004 | 34.60 | 34.80 | 34.58 | 34.65 | 951,621 | +0.30(+0.86%) |
Jun 03, 2004 | 34.32 | 34.52 | 34.20 | 34.35 | 833,264 | -0.27(-0.79%) |
Jun 02, 2004 | 34.78 | 34.81 | 34.48 | 34.62 | 1,028,574 | +0.05(+0.13%) |
Jun 01, 2004 | 34.41 | 34.62 | 34.35 | 34.58 | 1,504,819 | +0.42(+1.24%) |
May 28, 2004 | 34.11 | 34.27 | 34.05 | 34.15 | 1,513,273 | +0.10(+0.30%) |
May 27, 2004 | 34.11 | 34.17 | 33.87 | 34.05 | 1,522,811 | +0.77(+2.30%) |
May 26, 2004 | 33.15 | 33.36 | 33.04 | 33.28 | 2,076,008 | -0.13(-0.39%) |
May 25, 2004 | 32.93 | 33.41 | 32.91 | 33.41 | 1,262,470 | +0.62(+1.90%) |
May 24, 2004 | 32.88 | 32.97 | 32.68 | 32.79 | 1,099,892 | +0.11(+0.34%) |
May 21, 2004 | 32.79 | 32.85 | 32.56 | 32.68 | 1,372,155 | +0.33(+1.03%) |
May 20, 2004 | 32.41 | 32.46 | 32.26 | 32.35 | 678,057 | -0.29(-0.89%) |
May 19, 2004 | 32.83 | 32.98 | 32.64 | 32.64 | 1,012,533 | +0.18(+0.54%) |
May 18, 2004 | 32.32 | 32.54 | 32.31 | 32.46 | 997,360 | +0.17(+0.53%) |
May 17, 2004 | 32.37 | 32.44 | 32.22 | 32.29 | 1,701,429 | -0.38(-1.17%) |
May 14, 2004 | 32.82 | 32.87 | 32.57 | 32.68 | 813,972 | -0.17(-0.52%) |
May 13, 2004 | 32.89 | 33.07 | 32.74 | 32.85 | 863,179 | -0.25(-0.77%) |
May 12, 2004 | 33.04 | 33.18 | 32.63 | 33.10 | 908,484 | +0.16(+0.49%) |
May 11, 2004 | 32.82 | 33.00 | 32.80 | 32.94 | 699,517 | +0.29(+0.89%) |
May 10, 2004 | 32.77 | 32.86 | 32.44 | 32.65 | 1,079,732 | -0.67(-2.02%) |
May 07, 2004 | 33.33 | 33.52 | 33.24 | 33.32 | 792,728 | -0.47(-1.39%) |
May 06, 2004 | 33.75 | 33.86 | 33.54 | 33.79 | 880,520 | -0.30(-0.88%) |
May 05, 2004 | 33.82 | 34.16 | 33.82 | 34.09 | 786,009 | +0.02(+0.07%) |
May 04, 2004 | 33.95 | 34.21 | 33.92 | 34.07 | 1,042,665 | +0.61(+1.83%) |