Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.13 | 33.13 | 32.74 | 32.92 | 1,192,855 | -0.21(-0.62%) |
Jul 29, 2004 | 33.38 | 33.38 | 32.92 | 33.12 | 1,025,320 | -0.22(-0.67%) |
Jul 28, 2004 | 33.15 | 33.43 | 32.75 | 33.35 | 1,138,421 | +0.03(+0.08%) |
Jul 27, 2004 | 32.94 | 33.39 | 32.87 | 33.32 | 1,270,120 | +0.54(+1.65%) |
Jul 26, 2004 | 32.92 | 33.13 | 32.62 | 32.78 | 1,606,854 | -0.15(-0.44%) |
Jul 23, 2004 | 33.26 | 33.33 | 32.75 | 32.92 | 2,589,836 | -0.45(-1.35%) |
Jul 22, 2004 | 33.59 | 33.66 | 33.20 | 33.37 | 1,586,592 | -0.15(-0.45%) |
Jul 21, 2004 | 34.13 | 34.23 | 33.22 | 33.52 | 2,173,267 | -0.59(-1.73%) |
Jul 20, 2004 | 34.29 | 34.29 | 33.85 | 34.11 | 1,661,892 | -0.11(-0.33%) |
Jul 19, 2004 | 34.36 | 34.40 | 34.14 | 34.23 | 1,194,820 | -0.09(-0.25%) |
Jul 16, 2004 | 34.85 | 34.95 | 34.26 | 34.31 | 1,375,813 | -0.52(-1.50%) |
Jul 15, 2004 | 35.05 | 35.24 | 34.81 | 34.83 | 1,015,794 | -0.47(-1.33%) |
Jul 14, 2004 | 35.10 | 35.61 | 35.06 | 35.30 | 1,309,887 | +0.20(+0.58%) |
Jul 13, 2004 | 35.32 | 35.32 | 35.10 | 35.10 | 729,412 | -0.08(-0.23%) |
Jul 12, 2004 | 35.25 | 35.38 | 34.99 | 35.18 | 771,749 | +0.03(+0.08%) |
Jul 09, 2004 | 35.38 | 35.42 | 35.06 | 35.15 | 1,197,240 | -0.03(-0.08%) |
Jul 08, 2004 | 34.81 | 35.27 | 34.75 | 35.18 | 1,159,136 | +0.37(+1.06%) |
Jul 07, 2004 | 34.72 | 34.99 | 34.64 | 34.81 | 1,154,902 | +0.02(+0.06%) |
Jul 06, 2004 | 35.05 | 35.16 | 34.66 | 34.79 | 1,431,154 | -0.30(-0.85%) |
Jul 02, 2004 | 35.18 | 35.29 | 34.72 | 35.08 | 737,879 | -0.09(-0.26%) |
Jul 01, 2004 | 35.68 | 35.71 | 35.14 | 35.18 | 1,258,931 | -0.39(-1.10%) |
Jun 30, 2004 | 35.58 | 35.65 | 35.28 | 35.57 | 2,253,254 | -0.01(-0.02%) |
Jun 29, 2004 | 35.69 | 35.90 | 35.49 | 35.57 | 960,755 | -0.11(-0.30%) |
Jun 28, 2004 | 35.38 | 35.72 | 35.28 | 35.68 | 1,865,867 | +0.30(+0.84%) |
Jun 25, 2004 | 35.38 | 35.53 | 35.28 | 35.38 | 1,703,322 | +0.10(+0.28%) |
Jun 24, 2004 | 35.43 | 35.58 | 35.24 | 35.28 | 1,224,759 | -0.15(-0.41%) |
Jun 23, 2004 | 35.44 | 35.50 | 35.12 | 35.43 | 688,435 | +0.05(+0.13%) |
Jun 22, 2004 | 35.25 | 35.39 | 34.92 | 35.38 | 1,198,903 | +0.05(+0.13%) |
Jun 21, 2004 | 35.48 | 35.58 | 35.28 | 35.34 | 610,716 | -0.08(-0.22%) |
Jun 18, 2004 | 35.36 | 35.63 | 35.12 | 35.42 | 837,977 | -0.03(-0.07%) |
Jun 17, 2004 | 35.58 | 35.75 | 35.35 | 35.44 | 1,104,097 | +0.06(+0.17%) |
Jun 16, 2004 | 35.08 | 35.40 | 35.05 | 35.38 | 925,524 | +0.35(+1.00%) |
Jun 15, 2004 | 34.99 | 35.14 | 34.79 | 35.03 | 1,162,160 | +0.11(+0.32%) |
Jun 14, 2004 | 35.00 | 35.04 | 34.64 | 34.92 | 750,580 | -0.01(-0.04%) |
Jun 10, 2004 | 35.22 | 35.23 | 34.81 | 34.93 | 739,391 | -0.19(-0.55%) |
Jun 09, 2004 | 35.08 | 35.18 | 34.88 | 35.12 | 1,314,272 | +0.09(+0.25%) |
Jun 08, 2004 | 35.03 | 35.05 | 34.56 | 35.04 | 1,034,694 | +0.02(+0.06%) |
Jun 07, 2004 | 34.62 | 35.05 | 34.48 | 35.02 | 1,045,732 | +0.61(+1.77%) |
Jun 04, 2004 | 34.66 | 34.68 | 34.07 | 34.41 | 906,473 | -0.14(-0.40%) |
Jun 03, 2004 | 34.69 | 34.69 | 34.33 | 34.55 | 1,088,221 | -0.13(-0.38%) |
Jun 02, 2004 | 34.94 | 34.98 | 34.54 | 34.68 | 1,042,708 | -0.11(-0.30%) |
Jun 01, 2004 | 34.65 | 34.81 | 34.32 | 34.79 | 1,054,502 | +0.16(+0.46%) |
May 28, 2004 | 34.56 | 34.63 | 34.29 | 34.63 | 743,625 | +0.14(+0.40%) |
May 27, 2004 | 34.28 | 34.78 | 34.21 | 34.49 | 994,625 | +0.30(+0.89%) |
May 26, 2004 | 33.91 | 34.26 | 33.89 | 34.19 | 589,698 | +0.19(+0.54%) |
May 25, 2004 | 33.89 | 34.09 | 33.56 | 34.00 | 863,379 | +0.13(+0.39%) |
May 24, 2004 | 33.62 | 33.95 | 33.46 | 33.87 | 902,844 | +0.42(+1.25%) |
May 21, 2004 | 33.52 | 34.09 | 33.40 | 33.45 | 1,261,502 | +0.01(+0.04%) |
May 20, 2004 | 33.16 | 33.59 | 33.07 | 33.44 | 833,592 | +0.26(+0.78%) |
May 19, 2004 | 33.70 | 33.72 | 33.17 | 33.18 | 937,167 | -0.35(-1.05%) |
May 18, 2004 | 33.50 | 33.73 | 33.29 | 33.53 | 906,170 | -0.01(-0.02%) |
May 17, 2004 | 33.37 | 33.82 | 33.18 | 33.54 | 1,277,529 | +0.01(+0.02%) |
May 14, 2004 | 33.39 | 33.62 | 33.01 | 33.53 | 1,390,933 | +0.17(+0.50%) |
May 13, 2004 | 33.66 | 33.84 | 33.27 | 33.37 | 1,360,238 | -0.29(-0.86%) |
May 12, 2004 | 34.17 | 34.23 | 33.05 | 33.66 | 2,828,891 | -0.45(-1.32%) |
May 11, 2004 | 34.33 | 34.39 | 33.87 | 34.11 | 1,614,263 | -0.22(-0.64%) |
May 10, 2004 | 34.46 | 34.79 | 34.06 | 34.32 | 2,236,319 | -0.13(-0.38%) |
May 07, 2004 | 34.33 | 35.06 | 34.29 | 34.46 | 1,776,052 | +0.13(+0.39%) |
May 06, 2004 | 34.39 | 34.46 | 33.60 | 34.32 | 3,791,613 | -0.28(-0.80%) |
May 05, 2004 | 35.01 | 35.12 | 34.52 | 34.60 | 1,042,708 | -0.28(-0.81%) |
May 04, 2004 | 34.99 | 35.14 | 34.39 | 34.89 | 1,192,552 | +0.07(+0.19%) |