Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.26 | 34.26 | 34.05 | 34.24 | 1,182,885 | -0.10(-0.30%) |
Jul 29, 2004 | 34.45 | 34.45 | 34.13 | 34.34 | 1,671,851 | +0.23(+0.67%) |
Jul 28, 2004 | 34.11 | 34.24 | 33.24 | 34.11 | 1,433,501 | +0.11(+0.34%) |
Jul 27, 2004 | 34.00 | 34.10 | 33.80 | 34.00 | 1,940,051 | +0.17(+0.50%) |
Jul 26, 2004 | 33.80 | 33.87 | 33.51 | 33.83 | 1,562,798 | +0.20(+0.60%) |
Jul 23, 2004 | 33.57 | 33.79 | 33.42 | 33.63 | 1,737,608 | -0.01(-0.02%) |
Jul 22, 2004 | 33.44 | 33.90 | 33.11 | 33.63 | 2,193,178 | +0.19(+0.57%) |
Jul 21, 2004 | 33.33 | 34.00 | 33.33 | 33.44 | 2,759,722 | -0.50(-1.48%) |
Jul 20, 2004 | 33.95 | 33.97 | 33.30 | 33.95 | 2,542,207 | -0.06(-0.18%) |
Jul 19, 2004 | 34.18 | 34.19 | 33.89 | 34.01 | 2,633,232 | -0.21(-0.61%) |
Jul 16, 2004 | 34.59 | 34.59 | 33.09 | 34.22 | 6,157,360 | -0.45(-1.31%) |
Jul 15, 2004 | 35.16 | 35.21 | 34.66 | 34.67 | 1,885,228 | -0.32(-0.91%) |
Jul 14, 2004 | 35.33 | 35.39 | 34.84 | 34.99 | 2,278,440 | -0.51(-1.43%) |
Jul 13, 2004 | 35.73 | 35.81 | 35.48 | 35.49 | 1,436,456 | -0.24(-0.66%) |
Jul 12, 2004 | 35.53 | 35.88 | 35.53 | 35.73 | 2,484,281 | -0.05(-0.13%) |
Jul 09, 2004 | 35.73 | 35.86 | 35.62 | 35.78 | 1,469,704 | +0.05(+0.13%) |
Jul 08, 2004 | 35.64 | 35.91 | 35.43 | 35.73 | 1,323,709 | -0.03(-0.08%) |
Jul 07, 2004 | 35.41 | 35.92 | 35.41 | 35.76 | 1,012,804 | +0.26(+0.72%) |
Jul 06, 2004 | 35.64 | 35.64 | 35.13 | 35.50 | 1,211,405 | -0.19(-0.53%) |
Jul 02, 2004 | 35.53 | 35.91 | 35.52 | 35.69 | 804,007 | +0.16(+0.46%) |
Jul 01, 2004 | 35.87 | 35.87 | 35.19 | 35.53 | 1,692,095 | -0.39(-1.09%) |
Jun 30, 2004 | 35.56 | 35.93 | 35.26 | 35.92 | 2,091,218 | +0.32(+0.91%) |
Jun 29, 2004 | 35.93 | 36.00 | 35.56 | 35.60 | 1,599,149 | -0.46(-1.28%) |
Jun 28, 2004 | 36.15 | 36.39 | 35.96 | 36.06 | 1,281,890 | +0.05(+0.15%) |
Jun 25, 2004 | 36.44 | 36.45 | 36.00 | 36.00 | 2,100,379 | -0.36(-0.99%) |
Jun 24, 2004 | 36.72 | 36.95 | 36.36 | 36.36 | 1,029,945 | -0.35(-0.96%) |
Jun 23, 2004 | 36.35 | 36.77 | 36.21 | 36.71 | 1,535,017 | +0.25(+0.69%) |
Jun 22, 2004 | 35.85 | 36.46 | 35.48 | 36.46 | 1,779,279 | +0.53(+1.47%) |
Jun 21, 2004 | 36.14 | 36.38 | 35.87 | 35.93 | 1,837,647 | -0.05(-0.15%) |
Jun 18, 2004 | 36.30 | 36.36 | 35.98 | 35.99 | 2,235,587 | -0.35(-0.97%) |
Jun 17, 2004 | 36.44 | 36.51 | 36.28 | 36.34 | 1,422,270 | -0.11(-0.30%) |
Jun 16, 2004 | 36.54 | 36.58 | 36.37 | 36.45 | 1,136,043 | -0.12(-0.33%) |
Jun 15, 2004 | 36.57 | 36.79 | 36.50 | 36.57 | 1,271,399 | +0.28(+0.76%) |
Jun 14, 2004 | 36.93 | 36.93 | 36.25 | 36.29 | 1,589,248 | -0.69(-1.87%) |
Jun 10, 2004 | 37.00 | 37.03 | 36.92 | 36.98 | 1,011,917 | +0.03(+0.09%) |
Jun 09, 2004 | 37.10 | 37.24 | 36.88 | 36.95 | 1,381,929 | -0.36(-0.96%) |
Jun 08, 2004 | 37.22 | 37.39 | 37.02 | 37.31 | 1,185,693 | +0.04(+0.11%) |
Jun 07, 2004 | 37.19 | 37.35 | 37.13 | 37.27 | 924,438 | +0.24(+0.66%) |
Jun 04, 2004 | 37.23 | 37.28 | 36.96 | 37.02 | 1,026,842 | -0.09(-0.24%) |
Jun 03, 2004 | 37.20 | 37.26 | 36.88 | 37.11 | 952,071 | -0.07(-0.20%) |
Jun 02, 2004 | 37.40 | 37.40 | 37.02 | 37.19 | 1,588,805 | -0.02(-0.05%) |
Jun 01, 2004 | 37.36 | 37.36 | 37.04 | 37.21 | 1,642,002 | -0.16(-0.42%) |
May 28, 2004 | 37.50 | 37.55 | 37.17 | 37.36 | 1,384,146 | -0.12(-0.31%) |
May 27, 2004 | 37.88 | 37.90 | 37.22 | 37.48 | 1,479,309 | -0.07(-0.18%) |
May 26, 2004 | 37.41 | 37.75 | 37.26 | 37.55 | 1,685,150 | +0.09(+0.25%) |
May 25, 2004 | 37.52 | 37.55 | 37.01 | 37.45 | 2,319,963 | -0.07(-0.20%) |
May 24, 2004 | 37.49 | 37.62 | 37.32 | 37.52 | 1,673,624 | +0.34(+0.91%) |
May 21, 2004 | 37.15 | 37.34 | 36.96 | 37.19 | 1,107,376 | +0.20(+0.55%) |
May 20, 2004 | 36.88 | 37.13 | 36.78 | 36.98 | 1,027,137 | +0.10(+0.28%) |
May 19, 2004 | 36.69 | 37.28 | 36.63 | 36.88 | 1,585,702 | +0.36(+0.98%) |
May 18, 2004 | 36.23 | 36.60 | 36.22 | 36.52 | 716,824 | +0.40(+1.11%) |
May 17, 2004 | 36.27 | 36.52 | 35.79 | 36.12 | 1,290,904 | -0.15(-0.41%) |
May 14, 2004 | 36.31 | 36.68 | 35.91 | 36.27 | 1,481,230 | -0.04(-0.11%) |
May 13, 2004 | 35.84 | 36.54 | 35.75 | 36.31 | 1,085,210 | +0.27(+0.75%) |
May 12, 2004 | 35.71 | 36.08 | 35.43 | 36.04 | 1,198,401 | +0.16(+0.45%) |
May 11, 2004 | 35.77 | 36.14 | 35.63 | 35.88 | 1,208,154 | +0.18(+0.51%) |
May 10, 2004 | 35.79 | 35.90 | 35.14 | 35.70 | 1,614,812 | -0.09(-0.26%) |
May 07, 2004 | 36.48 | 36.57 | 35.79 | 35.79 | 1,498,223 | -0.83(-2.27%) |
May 06, 2004 | 36.78 | 36.78 | 36.19 | 36.62 | 1,099,248 | -0.23(-0.62%) |
May 05, 2004 | 36.95 | 37.15 | 36.81 | 36.85 | 2,045,409 | +0.27(+0.74%) |
May 04, 2004 | 36.57 | 36.86 | 36.44 | 36.58 | 1,946,700 | +0.01(+0.04%) |