Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.62 | 33.69 | 33.34 | 33.49 | 1,717,586 | -0.13(-0.39%) |
Jul 29, 2004 | 32.20 | 33.74 | 32.13 | 33.62 | 2,788,837 | +1.39(+4.32%) |
Jul 28, 2004 | 32.04 | 32.31 | 31.65 | 32.23 | 2,529,561 | +0.66(+2.09%) |
Jul 27, 2004 | 31.66 | 31.85 | 31.34 | 31.57 | 2,314,477 | -0.16(-0.49%) |
Jul 26, 2004 | 32.21 | 32.25 | 31.63 | 31.73 | 1,205,369 | -0.42(-1.31%) |
Jul 23, 2004 | 32.20 | 32.39 | 31.96 | 32.15 | 739,816 | -0.26(-0.80%) |
Jul 22, 2004 | 32.75 | 32.75 | 32.20 | 32.40 | 2,297,171 | -0.39(-1.20%) |
Jul 21, 2004 | 33.41 | 33.41 | 32.76 | 32.80 | 1,415,046 | -0.61(-1.82%) |
Jul 20, 2004 | 33.03 | 33.41 | 32.91 | 33.41 | 1,458,774 | +0.38(+1.16%) |
Jul 19, 2004 | 33.05 | 33.14 | 32.90 | 33.03 | 1,006,509 | -0.03(-0.10%) |
Jul 16, 2004 | 33.33 | 33.34 | 32.85 | 33.06 | 1,271,502 | -0.06(-0.20%) |
Jul 15, 2004 | 33.40 | 33.52 | 33.08 | 33.12 | 1,511,772 | -0.28(-0.83%) |
Jul 14, 2004 | 33.23 | 33.58 | 32.88 | 33.40 | 1,210,623 | +0.08(+0.23%) |
Jul 13, 2004 | 33.07 | 33.41 | 32.78 | 33.32 | 615,586 | +0.18(+0.55%) |
Jul 12, 2004 | 33.23 | 33.24 | 32.83 | 33.14 | 604,925 | -0.02(-0.06%) |
Jul 09, 2004 | 33.01 | 33.36 | 33.00 | 33.16 | 549,918 | +0.19(+0.57%) |
Jul 08, 2004 | 33.01 | 33.23 | 32.70 | 32.97 | 1,111,424 | -0.06(-0.20%) |
Jul 07, 2004 | 33.01 | 33.25 | 32.91 | 33.04 | 718,802 | +0.03(+0.10%) |
Jul 06, 2004 | 33.02 | 33.30 | 32.94 | 33.01 | 1,186,982 | -0.01(-0.04%) |
Jul 02, 2004 | 33.31 | 33.33 | 32.79 | 33.02 | 858,947 | -0.29(-0.87%) |
Jul 01, 2004 | 33.67 | 33.76 | 32.88 | 33.31 | 1,478,861 | -0.63(-1.87%) |
Jun 30, 2004 | 33.72 | 34.09 | 33.50 | 33.95 | 1,999,421 | +0.24(+0.71%) |
Jun 29, 2004 | 33.33 | 33.75 | 33.33 | 33.71 | 1,258,677 | +0.20(+0.60%) |
Jun 28, 2004 | 33.70 | 33.77 | 33.34 | 33.50 | 1,671,232 | -0.15(-0.44%) |
Jun 25, 2004 | 33.10 | 33.92 | 33.06 | 33.65 | 3,215,298 | +0.56(+1.70%) |
Jun 24, 2004 | 33.15 | 33.30 | 32.92 | 33.09 | 1,101,999 | -0.22(-0.66%) |
Jun 23, 2004 | 32.85 | 33.39 | 32.67 | 33.31 | 1,158,242 | +0.50(+1.52%) |
Jun 22, 2004 | 32.36 | 32.87 | 32.26 | 32.81 | 1,223,911 | +0.34(+1.06%) |
Jun 21, 2004 | 32.49 | 32.72 | 32.33 | 32.47 | 1,063,525 | -0.02(-0.06%) |
Jun 18, 2004 | 32.20 | 32.79 | 31.96 | 32.49 | 2,401,778 | +0.36(+1.13%) |
Jun 17, 2004 | 31.89 | 32.22 | 31.80 | 32.13 | 712,467 | +0.12(+0.38%) |
Jun 16, 2004 | 32.02 | 32.08 | 31.73 | 32.00 | 577,885 | -0.01(-0.04%) |
Jun 15, 2004 | 32.13 | 32.31 | 31.94 | 32.02 | 776,127 | +0.11(+0.35%) |
Jun 14, 2004 | 32.01 | 32.10 | 31.75 | 31.91 | 887,069 | -0.27(-0.82%) |
Jun 10, 2004 | 32.11 | 32.30 | 31.96 | 32.17 | 897,421 | +0.07(+0.22%) |
Jun 09, 2004 | 32.22 | 32.42 | 32.00 | 32.10 | 908,237 | -0.14(-0.44%) |
Jun 08, 2004 | 31.81 | 32.29 | 31.71 | 32.24 | 1,229,628 | +0.21(+0.67%) |
Jun 07, 2004 | 31.60 | 32.07 | 31.53 | 32.03 | 2,617,480 | +0.59(+1.87%) |
Jun 04, 2004 | 31.65 | 31.66 | 31.30 | 31.44 | 2,837,818 | +0.10(+0.33%) |
Jun 03, 2004 | 31.99 | 32.00 | 31.29 | 31.34 | 2,021,362 | -0.67(-2.08%) |
Jun 02, 2004 | 32.29 | 32.39 | 31.81 | 32.00 | 2,869,957 | -0.29(-0.90%) |
Jun 01, 2004 | 32.18 | 32.37 | 32.10 | 32.29 | 1,442,395 | -0.05(-0.14%) |
May 28, 2004 | 32.73 | 32.73 | 32.07 | 32.34 | 1,274,129 | -0.33(-1.01%) |
May 27, 2004 | 32.50 | 32.93 | 32.43 | 32.67 | 1,722,067 | +0.40(+1.24%) |
May 26, 2004 | 32.17 | 32.72 | 31.96 | 32.27 | 1,171,222 | +0.07(+0.22%) |
May 25, 2004 | 31.55 | 32.22 | 31.26 | 32.20 | 1,568,016 | +0.49(+1.53%) |
May 24, 2004 | 31.78 | 32.09 | 31.37 | 31.71 | 1,452,902 | +0.25(+0.80%) |
May 21, 2004 | 31.32 | 31.78 | 31.29 | 31.46 | 2,169,542 | +0.36(+1.17%) |
May 20, 2004 | 31.22 | 31.44 | 30.97 | 31.10 | 1,414,582 | -0.06(-0.21%) |
May 19, 2004 | 31.47 | 31.96 | 31.03 | 31.16 | 1,042,511 | -0.12(-0.37%) |
May 18, 2004 | 31.12 | 31.35 | 30.98 | 31.28 | 980,241 | +0.20(+0.65%) |
May 17, 2004 | 31.18 | 31.32 | 30.73 | 31.08 | 3,356,524 | -0.54(-1.70%) |
May 14, 2004 | 31.72 | 31.85 | 31.27 | 31.62 | 1,191,309 | -0.10(-0.31%) |
May 13, 2004 | 31.56 | 31.97 | 31.56 | 31.71 | 959,536 | -0.01(-0.02%) |
May 12, 2004 | 31.55 | 31.80 | 31.13 | 31.72 | 1,077,586 | -0.07(-0.22%) |
May 11, 2004 | 31.46 | 31.97 | 31.45 | 31.79 | 1,029,841 | +0.34(+1.07%) |
May 10, 2004 | 31.19 | 31.68 | 30.94 | 31.45 | 1,849,696 | -0.10(-0.31%) |
May 07, 2004 | 31.73 | 31.93 | 31.47 | 31.55 | 1,786,963 | -0.41(-1.28%) |
May 06, 2004 | 32.04 | 32.23 | 31.68 | 31.96 | 914,727 | -0.08(-0.24%) |
May 05, 2004 | 31.99 | 32.09 | 31.74 | 32.04 | 1,353,240 | +0.01(+0.02%) |
May 04, 2004 | 32.15 | 32.33 | 31.81 | 32.03 | 1,606,490 | -0.12(-0.36%) |