Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.98 | 34.11 | 33.58 | 33.83 | 1,350,192 | -0.22(-0.64%) |
Jul 29, 2004 | 34.13 | 34.31 | 33.83 | 34.05 | 2,322,155 | +0.15(+0.45%) |
Jul 28, 2004 | 33.46 | 33.97 | 33.40 | 33.90 | 2,309,156 | +0.44(+1.32%) |
Jul 27, 2004 | 32.72 | 33.56 | 32.69 | 33.46 | 4,343,763 | +0.13(+0.38%) |
Jul 26, 2004 | 33.82 | 34.00 | 33.11 | 33.33 | 4,063,263 | -0.65(-1.92%) |
Jul 23, 2004 | 33.94 | 34.16 | 33.73 | 33.98 | 2,170,080 | -0.06(-0.19%) |
Jul 22, 2004 | 34.45 | 34.65 | 33.73 | 34.04 | 5,150,183 | -0.63(-1.80%) |
Jul 21, 2004 | 35.14 | 35.42 | 34.67 | 34.67 | 3,616,122 | -0.51(-1.45%) |
Jul 20, 2004 | 34.73 | 35.19 | 34.70 | 35.18 | 3,760,836 | +0.29(+0.82%) |
Jul 19, 2004 | 34.93 | 35.14 | 34.79 | 34.89 | 2,998,896 | -0.03(-0.09%) |
Jul 16, 2004 | 34.47 | 35.13 | 34.29 | 34.93 | 6,086,281 | +0.66(+1.92%) |
Jul 15, 2004 | 34.46 | 34.64 | 34.22 | 34.27 | 2,848,700 | -0.22(-0.63%) |
Jul 14, 2004 | 34.67 | 34.86 | 34.30 | 34.49 | 3,215,027 | -0.33(-0.94%) |
Jul 13, 2004 | 34.48 | 34.83 | 34.38 | 34.81 | 2,764,754 | +0.11(+0.33%) |
Jul 12, 2004 | 34.22 | 34.73 | 34.19 | 34.70 | 4,800,928 | +0.22(+0.65%) |
Jul 09, 2004 | 34.03 | 34.58 | 34.01 | 34.47 | 3,158,645 | +0.44(+1.29%) |
Jul 08, 2004 | 33.87 | 34.45 | 33.75 | 34.03 | 5,479,234 | +0.17(+0.49%) |
Jul 07, 2004 | 33.08 | 33.92 | 33.06 | 33.87 | 6,964,587 | +0.79(+2.39%) |
Jul 06, 2004 | 32.76 | 33.12 | 32.67 | 33.07 | 2,435,232 | +0.15(+0.45%) |
Jul 02, 2004 | 32.84 | 33.07 | 32.60 | 32.93 | 1,511,194 | +0.09(+0.27%) |
Jul 01, 2004 | 32.95 | 33.18 | 32.70 | 32.84 | 2,621,293 | -0.42(-1.25%) |
Jun 30, 2004 | 32.82 | 33.26 | 32.82 | 33.25 | 2,921,840 | +0.15(+0.44%) |
Jun 29, 2004 | 32.37 | 33.20 | 32.28 | 33.11 | 2,895,059 | +0.68(+2.09%) |
Jun 28, 2004 | 33.14 | 33.29 | 32.42 | 32.43 | 2,867,338 | -0.75(-2.27%) |
Jun 25, 2004 | 33.39 | 33.52 | 33.08 | 33.18 | 3,950,655 | -0.09(-0.27%) |
Jun 24, 2004 | 32.86 | 33.39 | 32.75 | 33.27 | 2,766,320 | +0.19(+0.58%) |
Jun 23, 2004 | 32.47 | 33.21 | 32.41 | 33.08 | 3,261,855 | +0.56(+1.71%) |
Jun 22, 2004 | 32.18 | 32.58 | 32.13 | 32.53 | 2,940,165 | +0.28(+0.87%) |
Jun 21, 2004 | 32.30 | 32.38 | 32.17 | 32.24 | 2,122,782 | -0.11(-0.36%) |
Jun 18, 2004 | 31.80 | 32.37 | 31.80 | 32.36 | 3,504,455 | +0.82(+2.59%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.54 | 31.54 | 3,640,398 | -0.68(-2.12%) |
Jun 16, 2004 | 31.77 | 32.24 | 31.76 | 32.23 | 2,191,067 | +0.40(+1.26%) |
Jun 15, 2004 | 32.12 | 32.50 | 31.78 | 31.82 | 4,453,708 | -0.39(-1.21%) |
Jun 14, 2004 | 32.60 | 32.69 | 32.20 | 32.21 | 3,610,641 | -0.32(-0.98%) |
Jun 10, 2004 | 32.12 | 32.60 | 32.00 | 32.53 | 3,509,936 | +0.56(+1.74%) |
Jun 09, 2004 | 32.24 | 32.34 | 31.96 | 31.98 | 3,056,218 | -0.20(-0.62%) |
Jun 08, 2004 | 31.89 | 32.20 | 31.69 | 32.17 | 3,634,603 | +0.38(+1.18%) |
Jun 07, 2004 | 31.61 | 31.91 | 31.52 | 31.80 | 2,119,493 | +0.32(+1.01%) |
Jun 04, 2004 | 31.65 | 31.77 | 31.38 | 31.48 | 2,123,878 | -0.13(-0.42%) |
Jun 03, 2004 | 31.90 | 31.90 | 31.52 | 31.61 | 2,347,997 | -0.29(-0.90%) |
Jun 02, 2004 | 31.54 | 31.91 | 31.38 | 31.90 | 2,311,505 | +0.54(+1.73%) |
Jun 01, 2004 | 31.57 | 31.57 | 30.90 | 31.36 | 4,167,570 | -0.27(-0.87%) |
May 28, 2004 | 31.80 | 31.86 | 31.45 | 31.63 | 3,144,706 | -0.22(-0.68%) |
May 27, 2004 | 31.22 | 31.86 | 31.20 | 31.85 | 5,115,884 | +0.86(+2.78%) |
May 26, 2004 | 30.80 | 31.16 | 30.66 | 30.99 | 3,632,097 | +0.19(+0.62%) |
May 25, 2004 | 30.37 | 30.86 | 30.20 | 30.79 | 2,924,660 | +0.43(+1.41%) |
May 24, 2004 | 30.01 | 30.49 | 30.01 | 30.37 | 3,397,015 | +0.45(+1.49%) |
May 21, 2004 | 29.93 | 30.00 | 29.61 | 29.92 | 2,212,524 | +0.16(+0.54%) |
May 20, 2004 | 30.21 | 30.23 | 29.69 | 29.76 | 2,666,555 | -0.52(-1.71%) |
May 19, 2004 | 30.20 | 30.42 | 30.18 | 30.28 | 2,824,738 | +0.21(+0.70%) |
May 18, 2004 | 30.07 | 30.26 | 29.86 | 30.07 | 2,840,713 | +0.15(+0.51%) |
May 17, 2004 | 30.28 | 30.28 | 29.85 | 29.91 | 2,694,903 | -0.37(-1.22%) |
May 14, 2004 | 30.28 | 30.35 | 30.00 | 30.28 | 3,631,001 | -0.12(-0.40%) |
May 13, 2004 | 30.55 | 30.60 | 30.21 | 30.41 | 3,635,543 | -0.19(-0.61%) |
May 12, 2004 | 30.13 | 30.70 | 30.08 | 30.59 | 4,263,419 | +0.24(+0.80%) |
May 11, 2004 | 30.50 | 30.58 | 30.24 | 30.35 | 3,323,406 | -0.15(-0.48%) |
May 10, 2004 | 30.84 | 30.87 | 30.41 | 30.49 | 3,206,726 | -0.52(-1.67%) |
May 07, 2004 | 30.97 | 31.36 | 30.93 | 31.01 | 3,641,964 | -0.20(-0.63%) |
May 06, 2004 | 31.00 | 31.31 | 30.90 | 31.21 | 5,348,303 | +0.37(+1.20%) |
May 05, 2004 | 30.52 | 30.90 | 30.38 | 30.84 | 3,930,139 | +0.27(+0.90%) |
May 04, 2004 | 30.49 | 30.81 | 30.17 | 30.57 | 3,975,244 | +0.22(+0.72%) |