Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.18 | 32.09 | 31.16 | 31.74 | 8,988,818 | +0.67(+2.15%) |
Jul 29, 2004 | 32.73 | 32.73 | 30.75 | 31.07 | 11,502,921 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.40 | 33.04 | 4,522,044 | +0.36(+1.10%) |
Jul 27, 2004 | 32.24 | 32.88 | 32.22 | 32.68 | 3,253,263 | +0.54(+1.67%) |
Jul 26, 2004 | 33.67 | 33.68 | 32.01 | 32.14 | 3,418,217 | -0.11(-0.35%) |
Jul 23, 2004 | 32.16 | 32.90 | 32.00 | 32.26 | 4,111,932 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.83 | 32.26 | 4,630,867 | -0.28(-0.88%) |
Jul 21, 2004 | 33.50 | 33.58 | 32.44 | 32.54 | 6,229,556 | -1.06(-3.15%) |
Jul 20, 2004 | 33.60 | 33.82 | 33.27 | 33.60 | 3,312,956 | -0.24(-0.70%) |
Jul 19, 2004 | 34.11 | 34.28 | 33.82 | 33.84 | 3,087,572 | -0.42(-1.21%) |
Jul 16, 2004 | 34.07 | 34.25 | 33.67 | 34.25 | 3,220,346 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.46 | 33.81 | 33.91 | 3,080,694 | -0.33(-0.97%) |
Jul 14, 2004 | 34.48 | 34.61 | 34.12 | 34.24 | 2,376,416 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.86 | 34.62 | 34.68 | 2,019,609 | -0.16(-0.47%) |
Jul 12, 2004 | 34.76 | 34.88 | 34.45 | 34.85 | 1,897,399 | +0.07(+0.19%) |
Jul 09, 2004 | 34.64 | 34.94 | 34.52 | 34.78 | 2,389,681 | +0.34(+0.99%) |
Jul 08, 2004 | 34.41 | 34.77 | 34.33 | 34.44 | 2,318,565 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.66 | 34.20 | 34.48 | 3,857,439 | +0.08(+0.24%) |
Jul 06, 2004 | 33.93 | 35.25 | 33.87 | 34.40 | 3,588,575 | +0.13(+0.38%) |
Jul 02, 2004 | 34.44 | 34.48 | 34.11 | 34.27 | 1,898,013 | -0.28(-0.82%) |
Jul 01, 2004 | 34.40 | 34.77 | 34.15 | 34.55 | 3,712,382 | +0.03(+0.09%) |
Jun 30, 2004 | 34.33 | 34.63 | 34.23 | 34.52 | 3,427,920 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.68 | 34.07 | 34.39 | 3,696,784 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,853,794 | -0.61(-1.75%) |
Jun 25, 2004 | 34.64 | 34.89 | 34.32 | 34.89 | 5,733,958 | +0.16(+0.47%) |
Jun 24, 2004 | 34.90 | 35.10 | 34.64 | 34.72 | 2,205,812 | -0.38(-1.09%) |
Jun 23, 2004 | 34.90 | 35.13 | 34.52 | 35.11 | 4,861,287 | +0.29(+0.84%) |
Jun 22, 2004 | 34.48 | 34.91 | 34.47 | 34.81 | 3,225,873 | +0.22(+0.64%) |
Jun 21, 2004 | 34.68 | 34.76 | 34.52 | 34.59 | 3,203,396 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.96 | 34.67 | 34.76 | 4,340,018 | -0.28(-0.79%) |
Jun 17, 2004 | 35.09 | 35.20 | 34.98 | 35.04 | 2,219,937 | -0.13(-0.37%) |
Jun 16, 2004 | 35.21 | 35.27 | 35.09 | 35.17 | 2,077,951 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.09 | 35.25 | 2,509,558 | -0.07(-0.21%) |
Jun 14, 2004 | 35.33 | 35.53 | 35.03 | 35.32 | 2,463,007 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.33 | 35.58 | 2,655,842 | +0.16(+0.46%) |
Jun 09, 2004 | 35.20 | 35.64 | 35.16 | 35.42 | 2,665,791 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.29 | 34.76 | 35.28 | 3,473,488 | +0.15(+0.44%) |
Jun 07, 2004 | 35.13 | 35.20 | 34.85 | 35.12 | 4,212,648 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.86 | 34.94 | 3,505,914 | -0.09(-0.26%) |
Jun 03, 2004 | 35.29 | 35.29 | 35.02 | 35.03 | 2,792,055 | -0.27(-0.76%) |
Jun 02, 2004 | 35.13 | 35.38 | 35.01 | 35.29 | 2,720,448 | +0.07(+0.21%) |
Jun 01, 2004 | 34.89 | 35.36 | 34.82 | 35.22 | 2,552,670 | +0.14(+0.39%) |
May 28, 2004 | 34.98 | 35.14 | 34.62 | 35.08 | 3,498,790 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.05 | 4,732,689 | +0.90(+2.62%) |
May 26, 2004 | 33.99 | 34.26 | 33.77 | 34.15 | 3,274,143 | -0.02(-0.07%) |
May 25, 2004 | 34.07 | 34.31 | 33.71 | 34.18 | 3,536,988 | +0.02(+0.05%) |
May 24, 2004 | 34.07 | 34.33 | 33.84 | 34.16 | 3,682,536 | +0.29(+0.87%) |
May 21, 2004 | 33.98 | 34.03 | 33.75 | 33.87 | 3,147,388 | +0.07(+0.22%) |
May 20, 2004 | 33.59 | 34.02 | 33.50 | 33.80 | 2,740,960 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.03 | 33.58 | 33.66 | 3,519,916 | +0.13(+0.39%) |
May 18, 2004 | 33.30 | 33.74 | 33.22 | 33.53 | 2,998,033 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.95 | 33.18 | 33.22 | 3,580,837 | -0.64(-1.90%) |
May 14, 2004 | 33.19 | 33.86 | 33.03 | 33.86 | 4,068,329 | +0.42(+1.27%) |
May 13, 2004 | 33.19 | 33.53 | 33.14 | 33.44 | 4,632,709 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.34 | 3,130,315 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.84 | 32.95 | 3,335,433 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.90 | 32.90 | 5,205,196 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.03 | 33.34 | 33.46 | 4,024,726 | -0.48(-1.42%) |
May 06, 2004 | 33.90 | 34.06 | 33.72 | 33.94 | 4,458,544 | +0.05(+0.14%) |
May 05, 2004 | 33.58 | 33.92 | 33.53 | 33.89 | 4,020,550 | +0.22(+0.65%) |
May 04, 2004 | 33.38 | 33.87 | 33.36 | 33.67 | 4,692,034 | +0.13(+0.39%) |