Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.73 | 33.90 | 33.46 | 33.81 | 2,696,873 | +0.09(+0.26%) |
Jul 29, 2004 | 33.78 | 34.00 | 33.65 | 33.73 | 3,070,983 | -0.04(-0.13%) |
Jul 28, 2004 | 33.61 | 33.92 | 33.34 | 33.77 | 4,018,718 | +0.12(+0.36%) |
Jul 27, 2004 | 33.54 | 33.82 | 33.46 | 33.65 | 3,886,450 | +0.32(+0.97%) |
Jul 26, 2004 | 33.29 | 33.34 | 33.05 | 33.33 | 2,805,890 | +0.27(+0.83%) |
Jul 23, 2004 | 32.91 | 33.35 | 32.83 | 33.05 | 3,598,245 | +0.14(+0.44%) |
Jul 22, 2004 | 32.95 | 33.37 | 32.69 | 32.91 | 6,366,126 | -0.20(-0.61%) |
Jul 21, 2004 | 33.54 | 33.88 | 33.08 | 33.11 | 5,523,231 | -0.39(-1.16%) |
Jul 20, 2004 | 34.21 | 34.21 | 33.38 | 33.50 | 7,374,843 | -0.70(-2.06%) |
Jul 19, 2004 | 33.27 | 34.26 | 33.26 | 34.20 | 4,435,153 | +1.02(+3.07%) |
Jul 16, 2004 | 33.73 | 33.73 | 33.13 | 33.18 | 3,335,101 | -0.39(-1.16%) |
Jul 15, 2004 | 33.80 | 33.85 | 33.53 | 33.57 | 3,146,445 | -0.23(-0.68%) |
Jul 14, 2004 | 33.60 | 33.97 | 33.50 | 33.80 | 3,484,634 | +0.13(+0.38%) |
Jul 13, 2004 | 33.83 | 33.89 | 33.61 | 33.67 | 1,921,644 | -0.12(-0.34%) |
Jul 12, 2004 | 33.54 | 34.11 | 33.50 | 33.79 | 3,264,233 | +0.32(+0.94%) |
Jul 09, 2004 | 33.16 | 33.58 | 33.16 | 33.47 | 2,286,704 | +0.31(+0.93%) |
Jul 08, 2004 | 33.25 | 33.48 | 33.12 | 33.16 | 2,377,620 | -0.31(-0.92%) |
Jul 07, 2004 | 33.38 | 33.61 | 33.28 | 33.47 | 2,642,713 | +0.13(+0.39%) |
Jul 06, 2004 | 33.26 | 33.50 | 33.07 | 33.34 | 3,406,804 | +0.09(+0.26%) |
Jul 02, 2004 | 33.40 | 33.48 | 33.22 | 33.25 | 1,469,705 | -0.18(-0.54%) |
Jul 01, 2004 | 33.43 | 33.69 | 33.28 | 33.43 | 3,277,739 | +0.00(+0.00%) |
Jun 30, 2004 | 33.11 | 33.52 | 33.05 | 33.43 | 2,720,960 | +0.43(+1.31%) |
Jun 29, 2004 | 32.95 | 33.14 | 32.86 | 33.00 | 2,215,557 | +0.09(+0.26%) |
Jun 28, 2004 | 33.11 | 33.18 | 32.88 | 32.92 | 3,573,601 | -0.05(-0.15%) |
Jun 25, 2004 | 33.31 | 33.43 | 32.97 | 32.97 | 3,625,673 | -0.34(-1.01%) |
Jun 24, 2004 | 33.22 | 33.41 | 33.18 | 33.30 | 3,088,108 | +0.15(+0.45%) |
Jun 23, 2004 | 32.99 | 33.24 | 32.88 | 33.15 | 2,930,918 | +0.17(+0.52%) |
Jun 22, 2004 | 32.74 | 33.10 | 32.70 | 32.98 | 2,422,452 | +0.18(+0.55%) |
Jun 21, 2004 | 32.75 | 33.00 | 32.74 | 32.80 | 1,947,541 | -0.02(-0.07%) |
Jun 18, 2004 | 32.49 | 32.95 | 32.46 | 32.82 | 3,188,493 | +0.17(+0.53%) |
Jun 17, 2004 | 32.31 | 32.74 | 32.21 | 32.65 | 3,389,679 | +0.28(+0.87%) |
Jun 16, 2004 | 32.54 | 32.64 | 32.34 | 32.37 | 2,171,700 | -0.17(-0.53%) |
Jun 15, 2004 | 32.46 | 32.77 | 32.41 | 32.54 | 3,430,891 | +0.39(+1.21%) |
Jun 14, 2004 | 32.33 | 32.39 | 32.11 | 32.16 | 2,370,798 | -0.28(-0.86%) |
Jun 10, 2004 | 32.61 | 32.67 | 32.30 | 32.44 | 4,347,438 | +0.27(+0.85%) |
Jun 09, 2004 | 32.26 | 32.39 | 32.13 | 32.16 | 2,811,599 | -0.10(-0.31%) |
Jun 08, 2004 | 32.03 | 32.32 | 31.93 | 32.26 | 3,402,349 | +0.23(+0.72%) |
Jun 07, 2004 | 31.60 | 32.05 | 31.60 | 32.03 | 3,927,105 | +0.60(+1.90%) |
Jun 04, 2004 | 31.33 | 31.60 | 31.33 | 31.44 | 2,985,218 | +0.22(+0.71%) |
Jun 03, 2004 | 31.40 | 31.64 | 31.20 | 31.21 | 4,589,558 | -0.55(-1.72%) |
Jun 02, 2004 | 31.59 | 31.85 | 31.59 | 31.76 | 3,431,448 | +0.18(+0.57%) |
Jun 01, 2004 | 31.59 | 31.71 | 31.47 | 31.58 | 3,612,864 | -0.01(-0.02%) |
May 28, 2004 | 31.67 | 31.71 | 31.48 | 31.59 | 3,179,164 | -0.09(-0.27%) |
May 27, 2004 | 31.93 | 31.96 | 31.64 | 31.67 | 4,612,670 | +0.08(+0.25%) |
May 26, 2004 | 31.47 | 31.78 | 31.33 | 31.60 | 3,556,337 | -0.13(-0.41%) |
May 25, 2004 | 31.39 | 31.77 | 31.19 | 31.72 | 4,091,395 | +0.34(+1.08%) |
May 24, 2004 | 31.57 | 31.70 | 31.31 | 31.39 | 2,503,762 | +0.02(+0.07%) |
May 21, 2004 | 31.57 | 31.75 | 31.36 | 31.37 | 3,392,324 | -0.08(-0.25%) |
May 20, 2004 | 31.19 | 31.51 | 31.06 | 31.44 | 3,292,218 | +0.40(+1.30%) |
May 19, 2004 | 31.14 | 31.50 | 30.96 | 31.04 | 2,816,054 | -0.03(-0.09%) |
May 18, 2004 | 31.12 | 31.34 | 30.87 | 31.07 | 3,445,928 | -0.07(-0.23%) |
May 17, 2004 | 31.35 | 31.35 | 30.85 | 31.14 | 3,698,629 | -0.24(-0.78%) |
May 14, 2004 | 31.67 | 31.71 | 31.26 | 31.39 | 4,325,162 | -0.27(-0.86%) |
May 13, 2004 | 31.32 | 32.11 | 31.32 | 31.66 | 5,352,814 | +0.19(+0.62%) |
May 12, 2004 | 31.70 | 31.70 | 30.82 | 31.47 | 6,533,062 | -0.28(-0.88%) |
May 11, 2004 | 31.76 | 32.07 | 31.64 | 31.75 | 7,319,569 | +0.00(+0.00%) |
May 10, 2004 | 31.78 | 32.09 | 31.39 | 31.75 | 4,947,796 | -0.42(-1.29%) |
May 07, 2004 | 32.61 | 32.75 | 32.14 | 32.16 | 4,343,958 | -0.60(-1.82%) |
May 06, 2004 | 33.03 | 33.03 | 32.49 | 32.76 | 3,632,774 | -0.31(-0.93%) |
May 05, 2004 | 33.17 | 33.41 | 33.05 | 33.07 | 2,226,278 | -0.12(-0.37%) |
May 04, 2004 | 33.13 | 33.58 | 32.89 | 33.19 | 3,335,380 | -0.06(-0.19%) |