Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.71 | 34.80 | 34.62 | 34.65 | 32,375 | -0.10(-0.30%) |
Jul 29, 2004 | 34.75 | 34.88 | 34.62 | 34.75 | 38,698 | +0.05(+0.14%) |
Jul 28, 2004 | 34.48 | 34.71 | 34.24 | 34.71 | 13,152 | +0.17(+0.49%) |
Jul 27, 2004 | 34.30 | 34.63 | 34.30 | 34.54 | 36,169 | +0.34(+0.98%) |
Jul 26, 2004 | 34.38 | 34.43 | 34.14 | 34.20 | 153,275 | -0.14(-0.41%) |
Jul 23, 2004 | 34.36 | 34.47 | 34.22 | 34.34 | 23,269 | -0.17(-0.50%) |
Jul 22, 2004 | 34.44 | 34.61 | 34.10 | 34.52 | 45,780 | -0.04(-0.11%) |
Jul 21, 2004 | 34.99 | 35.18 | 34.55 | 34.55 | 25,798 | -0.32(-0.92%) |
Jul 20, 2004 | 34.75 | 34.93 | 34.53 | 34.88 | 29,845 | +0.12(+0.35%) |
Jul 19, 2004 | 34.71 | 34.89 | 34.60 | 34.75 | 530,394 | +0.13(+0.37%) |
Jul 16, 2004 | 34.73 | 34.93 | 34.63 | 34.63 | 48,815 | -0.05(-0.15%) |
Jul 15, 2004 | 34.97 | 34.97 | 34.64 | 34.68 | 38,951 | -0.18(-0.51%) |
Jul 14, 2004 | 35.01 | 35.16 | 34.77 | 34.86 | 18,969 | -0.23(-0.66%) |
Jul 13, 2004 | 35.03 | 35.09 | 34.93 | 35.09 | 19,475 | +0.02(+0.07%) |
Jul 12, 2004 | 34.89 | 35.09 | 34.76 | 35.06 | 32,375 | +0.27(+0.77%) |
Jul 09, 2004 | 34.91 | 34.95 | 34.73 | 34.80 | 74,361 | -0.11(-0.31%) |
Jul 08, 2004 | 35.10 | 35.16 | 34.87 | 34.90 | 65,508 | -0.19(-0.55%) |
Jul 07, 2004 | 35.19 | 35.30 | 35.09 | 35.10 | 49,574 | -0.15(-0.42%) |
Jul 06, 2004 | 35.25 | 35.28 | 35.03 | 35.24 | 16,693 | -0.19(-0.55%) |
Jul 02, 2004 | 35.36 | 35.54 | 35.18 | 35.44 | 29,339 | +0.15(+0.44%) |
Jul 01, 2004 | 35.61 | 35.61 | 35.08 | 35.28 | 80,431 | -0.23(-0.65%) |
Jun 30, 2004 | 35.44 | 35.62 | 35.22 | 35.51 | 48,056 | +0.20(+0.56%) |
Jun 29, 2004 | 35.27 | 35.42 | 35.25 | 35.31 | 30,604 | -0.23(-0.66%) |
Jun 28, 2004 | 35.58 | 35.74 | 35.53 | 35.55 | 23,269 | +0.04(+0.11%) |
Jun 25, 2004 | 35.58 | 35.80 | 35.50 | 35.51 | 25,293 | -0.23(-0.65%) |
Jun 24, 2004 | 35.73 | 35.89 | 35.65 | 35.74 | 37,939 | +0.10(+0.28%) |
Jun 23, 2004 | 35.56 | 35.68 | 35.34 | 35.64 | 40,974 | +0.10(+0.28%) |
Jun 22, 2004 | 35.27 | 35.55 | 35.23 | 35.54 | 27,569 | +0.10(+0.28%) |
Jun 21, 2004 | 35.41 | 35.60 | 35.41 | 35.44 | 76,131 | -0.08(-0.23%) |
Jun 18, 2004 | 35.46 | 35.64 | 35.31 | 35.53 | 12,646 | +0.11(+0.32%) |
Jun 17, 2004 | 35.33 | 35.41 | 35.20 | 35.41 | 12,140 | -0.02(-0.04%) |
Jun 16, 2004 | 35.27 | 35.46 | 35.27 | 35.43 | 26,557 | +0.12(+0.35%) |
Jun 15, 2004 | 35.50 | 36.68 | 35.22 | 35.31 | 44,515 | +0.09(+0.27%) |
Jun 14, 2004 | 35.50 | 35.50 | 35.07 | 35.21 | 16,693 | -0.32(-0.89%) |
Jun 10, 2004 | 35.68 | 35.68 | 35.51 | 35.53 | 12,646 | -0.09(-0.26%) |
Jun 09, 2004 | 35.86 | 35.86 | 35.55 | 35.62 | 20,740 | -0.28(-0.77%) |
Jun 08, 2004 | 35.82 | 35.91 | 35.69 | 35.90 | 40,468 | +0.03(+0.08%) |
Jun 07, 2004 | 35.60 | 35.94 | 35.60 | 35.87 | 67,279 | +0.45(+1.27%) |
Jun 04, 2004 | 35.31 | 35.61 | 35.29 | 35.42 | 68,038 | +0.26(+0.74%) |
Jun 03, 2004 | 35.38 | 35.39 | 35.16 | 35.16 | 25,040 | -0.25(-0.71%) |
Jun 02, 2004 | 35.44 | 35.54 | 35.17 | 35.41 | 16,440 | +0.12(+0.35%) |
Jun 01, 2004 | 35.33 | 35.37 | 35.03 | 35.29 | 35,916 | -0.14(-0.40%) |
May 28, 2004 | 35.27 | 35.43 | 35.26 | 35.43 | 17,199 | +0.15(+0.44%) |
May 27, 2004 | 35.46 | 35.50 | 35.14 | 35.27 | 38,445 | +0.09(+0.25%) |
May 26, 2004 | 35.07 | 35.26 | 34.97 | 35.19 | 42,492 | +0.32(+0.91%) |
May 25, 2004 | 34.40 | 35.03 | 34.34 | 34.87 | 56,150 | +0.46(+1.34%) |
May 24, 2004 | 34.52 | 34.57 | 34.34 | 34.41 | 24,281 | +0.02(+0.07%) |
May 21, 2004 | 34.39 | 34.55 | 34.25 | 34.38 | 96,619 | +0.21(+0.60%) |
May 20, 2004 | 34.12 | 34.23 | 34.09 | 34.18 | 20,487 | +0.23(+0.69%) |
May 19, 2004 | 34.26 | 34.63 | 33.95 | 33.95 | 59,438 | -0.07(-0.20%) |
May 18, 2004 | 33.93 | 34.14 | 33.85 | 34.01 | 87,766 | +0.29(+0.86%) |
May 17, 2004 | 33.71 | 33.90 | 33.50 | 33.72 | 170,980 | -0.38(-1.11%) |
May 14, 2004 | 34.20 | 34.30 | 33.90 | 34.10 | 17,958 | -0.07(-0.21%) |
May 13, 2004 | 34.13 | 34.51 | 33.95 | 34.18 | 59,691 | +0.19(+0.57%) |
May 12, 2004 | 33.69 | 33.98 | 33.29 | 33.98 | 62,726 | +0.20(+0.60%) |
May 11, 2004 | 33.57 | 33.84 | 33.57 | 33.78 | 22,257 | +0.43(+1.29%) |
May 10, 2004 | 33.43 | 33.61 | 33.03 | 33.35 | 115,083 | -0.57(-1.67%) |
May 07, 2004 | 34.55 | 34.55 | 33.86 | 33.91 | 71,579 | -0.70(-2.03%) |
May 06, 2004 | 34.85 | 34.87 | 34.44 | 34.62 | 54,379 | -0.49(-1.41%) |
May 05, 2004 | 35.03 | 35.27 | 35.01 | 35.11 | 49,827 | +0.15(+0.42%) |
May 04, 2004 | 34.80 | 35.29 | 34.79 | 34.97 | 40,468 | +0.17(+0.48%) |