Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.15 | 38.15 | 37.03 | 37.78 | 6,507,124 | +0.80(+2.15%) |
Jul 29, 2004 | 36.78 | 37.19 | 36.63 | 36.98 | 3,876,227 | +0.50(+1.37%) |
Jul 28, 2004 | 36.28 | 37.05 | 36.11 | 36.49 | 5,631,725 | +0.59(+1.64%) |
Jul 27, 2004 | 35.25 | 35.99 | 35.07 | 35.90 | 4,001,955 | +0.91(+2.60%) |
Jul 26, 2004 | 35.06 | 35.30 | 34.91 | 34.99 | 3,006,873 | -0.04(-0.13%) |
Jul 23, 2004 | 35.22 | 35.27 | 34.70 | 35.03 | 3,902,823 | -0.18(-0.51%) |
Jul 22, 2004 | 35.53 | 35.76 | 34.54 | 35.21 | 8,744,582 | -0.31(-0.88%) |
Jul 21, 2004 | 36.26 | 36.55 | 35.53 | 35.53 | 4,294,651 | -0.77(-2.13%) |
Jul 20, 2004 | 36.24 | 36.37 | 35.96 | 36.30 | 3,250,405 | +0.07(+0.18%) |
Jul 19, 2004 | 36.74 | 36.87 | 36.09 | 36.23 | 3,554,115 | -0.34(-0.94%) |
Jul 16, 2004 | 36.93 | 36.93 | 36.48 | 36.58 | 2,943,203 | -0.01(-0.02%) |
Jul 15, 2004 | 36.55 | 36.83 | 35.99 | 36.58 | 4,746,521 | -0.13(-0.36%) |
Jul 14, 2004 | 37.42 | 37.71 | 36.59 | 36.72 | 3,776,692 | -0.70(-1.87%) |
Jul 13, 2004 | 37.37 | 37.50 | 37.16 | 37.42 | 2,756,356 | +0.04(+0.12%) |
Jul 12, 2004 | 37.19 | 37.45 | 37.04 | 37.37 | 3,959,106 | +0.12(+0.32%) |
Jul 09, 2004 | 37.18 | 37.41 | 37.13 | 37.25 | 3,160,810 | +0.05(+0.14%) |
Jul 08, 2004 | 36.77 | 37.42 | 36.34 | 37.20 | 4,750,014 | +0.43(+1.17%) |
Jul 07, 2004 | 36.89 | 37.10 | 36.58 | 36.77 | 3,871,660 | +0.06(+0.16%) |
Jul 06, 2004 | 37.15 | 37.30 | 36.53 | 36.71 | 5,378,656 | -0.16(-0.42%) |
Jul 02, 2004 | 36.87 | 36.99 | 36.36 | 36.87 | 3,788,915 | -0.28(-0.76%) |
Jul 01, 2004 | 37.30 | 37.62 | 36.90 | 37.15 | 4,824,564 | -0.89(-2.33%) |
Jun 30, 2004 | 37.60 | 38.14 | 37.54 | 38.03 | 3,616,039 | +0.43(+1.15%) |
Jun 29, 2004 | 37.22 | 37.74 | 37.09 | 37.60 | 4,201,026 | +0.22(+0.60%) |
Jun 28, 2004 | 38.19 | 38.33 | 37.30 | 37.38 | 3,984,627 | -0.81(-2.12%) |
Jun 25, 2004 | 37.54 | 38.23 | 37.52 | 38.19 | 5,976,404 | +0.71(+1.89%) |
Jun 24, 2004 | 37.42 | 37.80 | 37.30 | 37.48 | 3,308,836 | -0.24(-0.63%) |
Jun 23, 2004 | 36.85 | 37.78 | 36.78 | 37.72 | 4,780,774 | +0.74(+2.01%) |
Jun 22, 2004 | 36.74 | 37.07 | 36.72 | 36.98 | 3,547,130 | +0.13(+0.34%) |
Jun 21, 2004 | 36.96 | 37.16 | 36.83 | 36.85 | 3,151,407 | -0.22(-0.60%) |
Jun 18, 2004 | 36.72 | 37.19 | 36.66 | 37.07 | 5,462,475 | +0.25(+0.67%) |
Jun 17, 2004 | 36.91 | 36.99 | 36.73 | 36.83 | 4,755,655 | -0.32(-0.86%) |
Jun 16, 2004 | 36.83 | 37.22 | 36.71 | 37.15 | 4,526,899 | +0.48(+1.32%) |
Jun 15, 2004 | 37.15 | 37.15 | 36.40 | 36.66 | 9,418,626 | +0.31(+0.86%) |
Jun 14, 2004 | 36.11 | 36.46 | 36.01 | 36.35 | 5,409,685 | +0.06(+0.16%) |
Jun 10, 2004 | 36.20 | 36.35 | 36.06 | 36.29 | 3,401,790 | +0.07(+0.18%) |
Jun 09, 2004 | 35.80 | 36.34 | 35.77 | 36.23 | 4,487,004 | +0.42(+1.19%) |
Jun 08, 2004 | 35.73 | 35.83 | 35.45 | 35.80 | 4,922,219 | -0.03(-0.08%) |
Jun 07, 2004 | 35.36 | 36.03 | 35.34 | 35.83 | 7,751,648 | +0.92(+2.62%) |
Jun 04, 2004 | 34.47 | 35.01 | 34.39 | 34.92 | 3,805,034 | +0.60(+1.74%) |
Jun 03, 2004 | 34.58 | 34.73 | 34.32 | 34.32 | 3,174,242 | -0.48(-1.39%) |
Jun 02, 2004 | 35.15 | 35.15 | 34.17 | 34.80 | 5,528,026 | +0.65(+1.90%) |
Jun 01, 2004 | 34.17 | 34.47 | 33.88 | 34.16 | 5,656,844 | +0.06(+0.17%) |
May 28, 2004 | 34.25 | 34.62 | 33.84 | 34.10 | 7,150,945 | -0.30(-0.87%) |
May 27, 2004 | 33.50 | 34.71 | 33.43 | 34.39 | 8,988,382 | +1.07(+3.22%) |
May 26, 2004 | 33.02 | 33.49 | 32.85 | 33.32 | 4,611,255 | +0.04(+0.13%) |
May 25, 2004 | 33.17 | 33.44 | 32.94 | 33.28 | 5,359,448 | +0.10(+0.31%) |
May 24, 2004 | 32.92 | 33.20 | 32.77 | 33.17 | 5,109,200 | +0.86(+2.67%) |
May 21, 2004 | 32.12 | 32.35 | 32.01 | 32.31 | 3,348,731 | +0.36(+1.12%) |
May 20, 2004 | 32.12 | 32.18 | 31.83 | 31.95 | 3,064,230 | -0.34(-1.06%) |
May 19, 2004 | 32.09 | 32.84 | 32.04 | 32.29 | 4,052,327 | +0.27(+0.84%) |
May 18, 2004 | 31.89 | 32.16 | 31.79 | 32.03 | 1,984,254 | +0.22(+0.68%) |
May 17, 2004 | 31.79 | 32.47 | 31.63 | 31.81 | 3,297,016 | -0.53(-1.63%) |
May 14, 2004 | 32.09 | 32.45 | 31.97 | 32.34 | 3,640,217 | -0.13(-0.41%) |
May 13, 2004 | 32.48 | 32.64 | 32.15 | 32.47 | 2,697,656 | +0.03(+0.09%) |
May 12, 2004 | 32.16 | 32.44 | 31.79 | 32.44 | 3,711,813 | +0.30(+0.93%) |
May 11, 2004 | 31.64 | 32.28 | 31.57 | 32.15 | 4,462,289 | +0.44(+1.39%) |
May 10, 2004 | 32.01 | 32.22 | 31.48 | 31.71 | 4,925,577 | -0.60(-1.87%) |
May 07, 2004 | 32.46 | 32.79 | 32.24 | 32.31 | 3,040,992 | -0.39(-1.21%) |
May 06, 2004 | 32.52 | 32.98 | 32.38 | 32.70 | 4,568,943 | +0.13(+0.39%) |
May 05, 2004 | 32.11 | 32.82 | 32.01 | 32.58 | 3,383,790 | +0.36(+1.11%) |
May 04, 2004 | 32.44 | 32.50 | 32.02 | 32.22 | 4,329,575 | -0.22(-0.69%) |