Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.78 | 33.89 | 33.55 | 33.74 | 1,411,058 | -0.09(-0.27%) |
Jul 29, 2004 | 33.80 | 33.97 | 33.52 | 33.84 | 1,249,374 | +0.05(+0.16%) |
Jul 28, 2004 | 33.64 | 33.91 | 33.26 | 33.78 | 1,831,803 | -0.14(-0.42%) |
Jul 27, 2004 | 32.93 | 34.04 | 32.82 | 33.92 | 2,774,897 | +1.13(+3.45%) |
Jul 26, 2004 | 32.90 | 33.03 | 32.44 | 32.79 | 1,468,382 | +0.15(+0.45%) |
Jul 23, 2004 | 32.90 | 33.36 | 32.42 | 32.65 | 3,823,636 | +0.72(+2.25%) |
Jul 22, 2004 | 31.88 | 32.04 | 31.51 | 31.93 | 1,311,475 | +0.05(+0.15%) |
Jul 21, 2004 | 32.82 | 32.85 | 31.88 | 31.88 | 1,657,809 | -0.90(-2.76%) |
Jul 20, 2004 | 32.82 | 32.84 | 32.36 | 32.78 | 1,431,452 | -0.14(-0.41%) |
Jul 19, 2004 | 32.98 | 33.15 | 32.77 | 32.92 | 1,235,594 | +0.07(+0.22%) |
Jul 16, 2004 | 33.42 | 33.54 | 32.81 | 32.85 | 1,387,907 | -0.25(-0.76%) |
Jul 15, 2004 | 33.09 | 33.39 | 32.96 | 33.10 | 1,082,729 | +0.14(+0.43%) |
Jul 14, 2004 | 32.49 | 33.30 | 32.04 | 32.96 | 1,334,442 | +0.06(+0.18%) |
Jul 13, 2004 | 32.83 | 33.08 | 32.79 | 32.90 | 890,730 | +0.12(+0.37%) |
Jul 12, 2004 | 32.69 | 32.83 | 32.45 | 32.78 | 1,864,323 | +0.14(+0.42%) |
Jul 09, 2004 | 32.93 | 33.10 | 32.60 | 32.64 | 1,887,106 | -0.22(-0.68%) |
Jul 08, 2004 | 33.45 | 33.47 | 32.85 | 32.86 | 1,249,374 | -0.69(-2.04%) |
Jul 07, 2004 | 33.24 | 33.67 | 33.24 | 33.55 | 1,121,313 | +0.26(+0.77%) |
Jul 06, 2004 | 33.66 | 33.73 | 33.26 | 33.29 | 1,127,560 | -0.44(-1.31%) |
Jul 02, 2004 | 33.96 | 34.00 | 33.53 | 33.73 | 1,888,392 | -0.23(-0.69%) |
Jul 01, 2004 | 34.22 | 34.53 | 33.73 | 33.97 | 2,529,983 | -0.39(-1.13%) |
Jun 30, 2004 | 33.69 | 34.46 | 33.21 | 34.35 | 3,870,855 | +1.15(+3.48%) |
Jun 29, 2004 | 32.73 | 33.20 | 32.68 | 33.20 | 1,670,487 | +0.46(+1.41%) |
Jun 28, 2004 | 33.06 | 33.22 | 32.66 | 32.74 | 1,104,593 | -0.08(-0.25%) |
Jun 25, 2004 | 33.16 | 33.22 | 32.82 | 32.82 | 1,968,132 | -0.28(-0.85%) |
Jun 24, 2004 | 33.17 | 33.34 | 33.02 | 33.10 | 1,559,880 | -0.06(-0.18%) |
Jun 23, 2004 | 33.26 | 33.26 | 32.84 | 33.16 | 1,323,601 | -0.10(-0.29%) |
Jun 22, 2004 | 33.06 | 33.34 | 32.77 | 33.26 | 1,088,976 | +0.20(+0.59%) |
Jun 21, 2004 | 33.26 | 33.30 | 32.96 | 33.06 | 1,053,884 | -0.22(-0.65%) |
Jun 18, 2004 | 33.10 | 33.61 | 32.88 | 33.28 | 3,128,580 | +0.17(+0.53%) |
Jun 17, 2004 | 32.68 | 33.21 | 32.68 | 33.11 | 2,448,957 | +0.45(+1.38%) |
Jun 16, 2004 | 32.74 | 32.74 | 32.26 | 32.66 | 1,239,820 | +0.00(+0.00%) |
Jun 15, 2004 | 32.47 | 33.01 | 32.37 | 32.66 | 1,828,128 | +0.43(+1.33%) |
Jun 14, 2004 | 32.88 | 32.91 | 32.18 | 32.23 | 1,383,130 | -0.85(-2.58%) |
Jun 10, 2004 | 32.88 | 33.26 | 32.82 | 33.08 | 1,095,039 | +0.21(+0.63%) |
Jun 09, 2004 | 33.12 | 33.33 | 32.87 | 32.87 | 1,368,248 | -0.41(-1.24%) |
Jun 08, 2004 | 33.06 | 33.29 | 32.76 | 33.29 | 1,093,386 | +0.09(+0.26%) |
Jun 07, 2004 | 32.73 | 33.41 | 32.69 | 33.20 | 1,414,549 | +0.73(+2.26%) |
Jun 04, 2004 | 32.49 | 32.72 | 32.24 | 32.47 | 1,554,919 | +0.22(+0.68%) |
Jun 03, 2004 | 32.93 | 32.93 | 32.20 | 32.25 | 1,692,534 | -0.73(-2.21%) |
Jun 02, 2004 | 33.06 | 33.16 | 32.52 | 32.98 | 1,358,143 | -0.04(-0.13%) |
Jun 01, 2004 | 32.81 | 33.02 | 32.68 | 33.02 | 1,498,330 | +0.10(+0.31%) |
May 28, 2004 | 32.96 | 33.01 | 32.71 | 32.92 | 1,844,664 | -0.01(-0.03%) |
May 27, 2004 | 33.09 | 33.12 | 32.67 | 32.93 | 2,162,520 | +0.04(+0.13%) |
May 26, 2004 | 32.68 | 32.94 | 32.52 | 32.88 | 2,630,300 | +0.20(+0.62%) |
May 25, 2004 | 32.38 | 32.84 | 32.13 | 32.68 | 3,303,309 | +0.21(+0.65%) |
May 24, 2004 | 32.22 | 32.60 | 31.94 | 32.47 | 3,046,452 | +0.55(+1.72%) |
May 21, 2004 | 31.57 | 32.07 | 31.53 | 31.92 | 2,601,822 | +0.60(+1.91%) |
May 20, 2004 | 31.43 | 31.65 | 31.14 | 31.32 | 1,662,035 | -0.03(-0.09%) |
May 19, 2004 | 31.61 | 32.14 | 31.07 | 31.35 | 2,446,936 | -0.13(-0.40%) |
May 18, 2004 | 31.21 | 31.60 | 31.16 | 31.48 | 1,786,789 | +0.40(+1.28%) |
May 17, 2004 | 31.30 | 31.41 | 30.82 | 31.08 | 2,425,807 | -0.62(-1.96%) |
May 14, 2004 | 32.00 | 32.03 | 31.40 | 31.70 | 2,804,478 | +0.23(+0.73%) |
May 13, 2004 | 31.09 | 31.56 | 30.97 | 31.47 | 2,817,155 | +0.24(+0.78%) |
May 12, 2004 | 31.05 | 31.24 | 30.51 | 31.22 | 3,031,570 | +0.23(+0.74%) |
May 11, 2004 | 31.02 | 31.12 | 30.44 | 31.00 | 2,780,592 | +0.22(+0.71%) |
May 10, 2004 | 30.32 | 30.78 | 29.97 | 30.78 | 5,483,100 | +0.28(+0.91%) |
May 07, 2004 | 31.40 | 31.63 | 30.26 | 30.50 | 4,939,438 | -1.02(-3.25%) |
May 06, 2004 | 31.35 | 31.64 | 30.96 | 31.52 | 5,140,991 | -0.26(-0.80%) |
May 05, 2004 | 32.33 | 32.41 | 31.58 | 31.78 | 4,689,747 | -0.52(-1.62%) |
May 04, 2004 | 32.64 | 32.65 | 32.22 | 32.30 | 3,192,702 | -0.24(-0.74%) |