Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.75 | 34.86 | 34.35 | 34.65 | 1,040,200 | +0.38(+1.11%) |
Jul 29, 2004 | 34.40 | 34.51 | 34.03 | 34.27 | 1,047,400 | -0.76(-2.17%) |
Jul 28, 2004 | 35.25 | 35.29 | 34.58 | 35.03 | 594,500 | +0.03(+0.09%) |
Jul 27, 2004 | 34.89 | 35.15 | 34.55 | 35.00 | 472,200 | -0.14(-0.40%) |
Jul 26, 2004 | 35.35 | 35.35 | 34.76 | 35.14 | 409,100 | -0.51(-1.43%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.39 | 35.65 | 421,200 | -0.35(-0.97%) |
Jul 22, 2004 | 35.81 | 36.15 | 35.81 | 36.00 | 384,700 | +0.29(+0.81%) |
Jul 21, 2004 | 36.28 | 36.40 | 35.61 | 35.71 | 390,900 | -0.49(-1.35%) |
Jul 20, 2004 | 36.09 | 36.43 | 35.95 | 36.20 | 339,600 | -0.23(-0.63%) |
Jul 19, 2004 | 36.43 | 36.62 | 36.26 | 36.43 | 312,400 | +0.10(+0.28%) |
Jul 16, 2004 | 36.40 | 36.66 | 36.28 | 36.33 | 279,300 | -0.07(-0.19%) |
Jul 15, 2004 | 36.55 | 36.62 | 36.31 | 36.40 | 400,900 | +0.07(+0.19%) |
Jul 14, 2004 | 36.50 | 36.93 | 36.27 | 36.33 | 499,600 | -0.84(-2.26%) |
Jul 13, 2004 | 36.98 | 37.30 | 36.76 | 37.17 | 321,900 | +0.19(+0.51%) |
Jul 12, 2004 | 37.05 | 37.25 | 36.72 | 36.98 | 321,400 | +0.03(+0.08%) |
Jul 09, 2004 | 36.90 | 37.12 | 36.90 | 36.95 | 236,600 | -0.13(-0.35%) |
Jul 08, 2004 | 37.42 | 37.42 | 36.95 | 37.08 | 278,600 | -0.57(-1.51%) |
Jul 07, 2004 | 37.53 | 37.80 | 37.53 | 37.65 | 258,300 | +0.12(+0.32%) |
Jul 06, 2004 | 37.50 | 37.58 | 37.25 | 37.53 | 918,700 | -0.91(-2.37%) |
Jul 02, 2004 | 38.26 | 38.50 | 38.22 | 38.44 | 551,200 | +0.18(+0.47%) |
Jul 01, 2004 | 38.04 | 38.39 | 38.04 | 38.26 | 756,400 | +0.21(+0.55%) |
Jun 30, 2004 | 37.95 | 38.24 | 37.81 | 38.05 | 274,800 | +0.09(+0.24%) |
Jun 29, 2004 | 37.60 | 38.00 | 37.58 | 37.96 | 440,900 | +0.15(+0.40%) |
Jun 28, 2004 | 38.23 | 38.29 | 37.56 | 37.81 | 328,700 | -0.22(-0.58%) |
Jun 25, 2004 | 37.76 | 38.09 | 37.70 | 38.03 | 354,900 | +0.27(+0.72%) |
Jun 24, 2004 | 37.62 | 37.94 | 37.55 | 37.76 | 404,200 | +0.16(+0.43%) |
Jun 23, 2004 | 37.16 | 37.65 | 36.63 | 37.60 | 327,900 | +0.40(+1.08%) |
Jun 22, 2004 | 36.97 | 37.31 | 36.97 | 37.20 | 183,100 | +0.30(+0.81%) |
Jun 21, 2004 | 37.01 | 37.26 | 36.88 | 36.90 | 271,300 | +0.15(+0.41%) |
Jun 18, 2004 | 36.65 | 36.80 | 36.55 | 36.75 | 254,900 | -0.35(-0.94%) |
Jun 17, 2004 | 37.03 | 37.29 | 36.91 | 37.10 | 282,600 | -0.18(-0.48%) |
Jun 16, 2004 | 37.35 | 37.49 | 37.10 | 37.28 | 306,900 | +0.18(+0.49%) |
Jun 15, 2004 | 36.57 | 37.38 | 36.57 | 37.10 | 430,900 | +1.05(+2.91%) |
Jun 14, 2004 | 36.20 | 36.24 | 35.80 | 36.05 | 375,200 | -1.21(-3.25%) |
Jun 10, 2004 | 37.19 | 37.41 | 37.17 | 37.26 | 426,700 | +0.68(+1.86%) |
Jun 09, 2004 | 37.20 | 37.20 | 36.49 | 36.58 | 359,500 | -0.56(-1.51%) |
Jun 08, 2004 | 37.10 | 37.32 | 36.83 | 37.14 | 205,200 | -0.12(-0.32%) |
Jun 07, 2004 | 36.80 | 37.30 | 36.67 | 37.26 | 599,900 | +1.42(+3.96%) |
Jun 04, 2004 | 35.70 | 36.11 | 35.61 | 35.84 | 271,300 | +0.31(+0.87%) |
Jun 03, 2004 | 35.60 | 36.10 | 35.36 | 35.53 | 510,900 | -0.85(-2.34%) |
Jun 02, 2004 | 36.18 | 36.39 | 35.89 | 36.38 | 407,000 | -0.27(-0.74%) |
Jun 01, 2004 | 36.66 | 36.78 | 36.21 | 36.65 | 191,700 | -0.22(-0.60%) |
May 28, 2004 | 36.61 | 37.19 | 36.45 | 36.87 | 396,200 | +0.51(+1.40%) |
May 27, 2004 | 36.31 | 36.70 | 36.31 | 36.36 | 488,800 | +0.61(+1.71%) |
May 26, 2004 | 35.53 | 35.97 | 35.52 | 35.75 | 298,300 | +0.22(+0.62%) |
May 25, 2004 | 34.67 | 35.64 | 34.65 | 35.53 | 368,800 | +0.83(+2.39%) |
May 24, 2004 | 35.02 | 35.29 | 34.55 | 34.70 | 321,800 | -0.30(-0.86%) |
May 21, 2004 | 35.05 | 35.25 | 34.99 | 35.00 | 290,200 | +0.62(+1.80%) |
May 20, 2004 | 34.57 | 34.69 | 34.14 | 34.38 | 544,500 | -0.32(-0.92%) |
May 19, 2004 | 35.00 | 35.34 | 34.55 | 34.70 | 719,000 | +0.16(+0.46%) |
May 18, 2004 | 34.29 | 34.74 | 34.29 | 34.54 | 927,900 | +0.46(+1.35%) |
May 17, 2004 | 34.00 | 34.27 | 33.95 | 34.08 | 383,400 | -0.65(-1.87%) |
May 14, 2004 | 34.90 | 34.95 | 34.50 | 34.73 | 574,400 | -0.39(-1.11%) |
May 13, 2004 | 34.93 | 35.21 | 34.51 | 35.12 | 560,400 | -0.56(-1.57%) |
May 12, 2004 | 35.80 | 35.81 | 34.88 | 35.68 | 673,800 | -0.12(-0.34%) |
May 11, 2004 | 35.42 | 35.96 | 35.36 | 35.80 | 551,800 | +0.13(+0.36%) |
May 10, 2004 | 35.07 | 35.67 | 34.75 | 35.67 | 1,074,700 | -1.23(-3.33%) |
May 07, 2004 | 37.75 | 38.07 | 36.55 | 36.90 | 1,392,900 | -1.17(-3.07%) |
May 06, 2004 | 38.40 | 38.40 | 37.57 | 38.07 | 672,400 | -1.01(-2.58%) |
May 05, 2004 | 39.24 | 39.27 | 38.86 | 39.08 | 261,900 | -0.07(-0.18%) |
May 04, 2004 | 38.68 | 39.34 | 38.68 | 39.15 | 409,900 | +0.39(+1.01%) |