Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.92 | 34.09 | 33.64 | 34.00 | 2,681,835 | +0.09(+0.26%) |
Jul 29, 2004 | 33.97 | 34.19 | 33.84 | 33.92 | 3,053,858 | -0.04(-0.13%) |
Jul 28, 2004 | 33.80 | 34.11 | 33.53 | 33.96 | 3,996,308 | +0.12(+0.36%) |
Jul 27, 2004 | 33.73 | 34.01 | 33.64 | 33.84 | 3,864,777 | +0.33(+0.97%) |
Jul 26, 2004 | 33.48 | 33.53 | 33.23 | 33.51 | 2,790,243 | +0.27(+0.83%) |
Jul 23, 2004 | 33.09 | 33.53 | 33.01 | 33.24 | 3,578,179 | +0.14(+0.44%) |
Jul 22, 2004 | 33.13 | 33.56 | 32.87 | 33.09 | 6,330,625 | -0.20(-0.61%) |
Jul 21, 2004 | 33.73 | 34.07 | 33.27 | 33.30 | 5,492,431 | -0.39(-1.16%) |
Jul 20, 2004 | 34.40 | 34.40 | 33.57 | 33.69 | 7,333,718 | -0.71(-2.06%) |
Jul 19, 2004 | 33.46 | 34.45 | 33.45 | 34.39 | 4,410,421 | +1.03(+3.07%) |
Jul 16, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 3,316,503 | -0.39(-1.16%) |
Jul 15, 2004 | 33.99 | 34.04 | 33.72 | 33.76 | 3,128,899 | -0.23(-0.68%) |
Jul 14, 2004 | 33.79 | 34.16 | 33.69 | 33.99 | 3,465,202 | +0.13(+0.38%) |
Jul 13, 2004 | 34.02 | 34.08 | 33.80 | 33.86 | 1,910,928 | -0.12(-0.34%) |
Jul 12, 2004 | 33.73 | 34.30 | 33.69 | 33.98 | 3,246,031 | +0.32(+0.94%) |
Jul 09, 2004 | 33.35 | 33.77 | 33.35 | 33.66 | 2,273,952 | +0.31(+0.93%) |
Jul 08, 2004 | 33.44 | 33.66 | 33.30 | 33.35 | 2,364,362 | -0.31(-0.92%) |
Jul 07, 2004 | 33.57 | 33.79 | 33.47 | 33.66 | 2,627,976 | +0.13(+0.39%) |
Jul 06, 2004 | 33.45 | 33.69 | 33.25 | 33.53 | 3,387,806 | +0.09(+0.26%) |
Jul 02, 2004 | 33.59 | 33.67 | 33.40 | 33.44 | 1,461,510 | -0.18(-0.54%) |
Jul 01, 2004 | 33.62 | 33.87 | 33.47 | 33.62 | 3,259,461 | +0.00(+0.00%) |
Jun 30, 2004 | 33.30 | 33.71 | 33.23 | 33.62 | 2,705,787 | +0.43(+1.31%) |
Jun 29, 2004 | 33.13 | 33.33 | 33.04 | 33.19 | 2,203,202 | +0.09(+0.26%) |
Jun 28, 2004 | 33.30 | 33.36 | 33.07 | 33.10 | 3,553,673 | -0.05(-0.15%) |
Jun 25, 2004 | 33.50 | 33.61 | 33.15 | 33.15 | 3,605,455 | -0.34(-1.01%) |
Jun 24, 2004 | 33.40 | 33.60 | 33.37 | 33.49 | 3,070,888 | +0.15(+0.46%) |
Jun 23, 2004 | 33.17 | 33.43 | 33.07 | 33.34 | 2,914,574 | +0.17(+0.52%) |
Jun 22, 2004 | 32.93 | 33.28 | 32.88 | 33.17 | 2,408,944 | +0.18(+0.55%) |
Jun 21, 2004 | 32.94 | 33.18 | 32.93 | 32.99 | 1,936,680 | -0.02(-0.07%) |
Jun 18, 2004 | 32.68 | 33.14 | 32.64 | 33.01 | 3,170,712 | +0.17(+0.53%) |
Jun 17, 2004 | 32.49 | 32.93 | 32.39 | 32.83 | 3,370,777 | +0.28(+0.87%) |
Jun 16, 2004 | 32.72 | 32.83 | 32.52 | 32.55 | 2,159,590 | -0.17(-0.53%) |
Jun 15, 2004 | 32.65 | 32.96 | 32.59 | 32.73 | 3,411,759 | +0.39(+1.21%) |
Jun 14, 2004 | 32.51 | 32.57 | 32.29 | 32.34 | 2,357,578 | -0.28(-0.86%) |
Jun 10, 2004 | 32.79 | 32.85 | 32.48 | 32.62 | 4,323,195 | +0.27(+0.85%) |
Jun 09, 2004 | 32.44 | 32.57 | 32.31 | 32.34 | 2,795,920 | -0.10(-0.31%) |
Jun 08, 2004 | 32.21 | 32.50 | 32.10 | 32.44 | 3,383,376 | +0.23(+0.72%) |
Jun 07, 2004 | 31.78 | 32.23 | 31.77 | 32.21 | 3,905,205 | +0.60(+1.90%) |
Jun 04, 2004 | 31.51 | 31.78 | 31.51 | 31.61 | 2,968,571 | +0.22(+0.71%) |
Jun 03, 2004 | 31.58 | 31.82 | 31.38 | 31.39 | 4,563,965 | -0.55(-1.72%) |
Jun 02, 2004 | 31.77 | 32.03 | 31.77 | 31.94 | 3,412,313 | +0.18(+0.57%) |
Jun 01, 2004 | 31.77 | 31.89 | 31.64 | 31.76 | 3,592,717 | -0.01(-0.02%) |
May 28, 2004 | 31.84 | 31.89 | 31.66 | 31.77 | 3,161,436 | -0.09(-0.27%) |
May 27, 2004 | 32.10 | 32.14 | 31.82 | 31.85 | 4,586,948 | +0.08(+0.25%) |
May 26, 2004 | 31.64 | 31.96 | 31.51 | 31.77 | 3,536,505 | -0.13(-0.41%) |
May 25, 2004 | 31.56 | 31.95 | 31.37 | 31.90 | 4,068,580 | +0.34(+1.08%) |
May 24, 2004 | 31.74 | 31.87 | 31.48 | 31.56 | 2,489,800 | +0.02(+0.07%) |
May 21, 2004 | 31.74 | 31.93 | 31.53 | 31.54 | 3,373,407 | -0.08(-0.25%) |
May 20, 2004 | 31.36 | 31.69 | 31.24 | 31.62 | 3,273,860 | +0.40(+1.30%) |
May 19, 2004 | 31.32 | 31.68 | 31.14 | 31.22 | 2,800,350 | -0.03(-0.09%) |
May 18, 2004 | 31.30 | 31.52 | 31.04 | 31.25 | 3,426,712 | -0.07(-0.23%) |
May 17, 2004 | 31.53 | 31.53 | 31.02 | 31.32 | 3,678,004 | -0.25(-0.78%) |
May 14, 2004 | 31.84 | 31.89 | 31.44 | 31.56 | 4,301,043 | -0.27(-0.86%) |
May 13, 2004 | 31.49 | 32.29 | 31.49 | 31.84 | 5,322,964 | +0.20(+0.62%) |
May 12, 2004 | 31.88 | 31.88 | 30.99 | 31.64 | 6,496,631 | -0.28(-0.88%) |
May 11, 2004 | 31.94 | 32.25 | 31.82 | 31.92 | 7,278,752 | +0.00(+0.00%) |
May 10, 2004 | 31.96 | 32.27 | 31.56 | 31.92 | 4,920,205 | -0.42(-1.30%) |
May 07, 2004 | 32.79 | 32.94 | 32.32 | 32.34 | 4,319,734 | -0.60(-1.82%) |
May 06, 2004 | 33.22 | 33.22 | 32.67 | 32.94 | 3,612,516 | -0.31(-0.93%) |
May 05, 2004 | 33.35 | 33.60 | 33.23 | 33.25 | 2,213,863 | -0.12(-0.37%) |
May 04, 2004 | 33.32 | 33.77 | 33.07 | 33.38 | 3,316,780 | -0.06(-0.19%) |