Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.62 | 34.69 | 34.42 | 34.69 | 6,313 | +0.20(+0.57%) |
Jul 29, 2004 | 34.39 | 34.87 | 34.30 | 34.49 | 6,527 | -0.08(-0.24%) |
Jul 28, 2004 | 34.37 | 34.61 | 34.15 | 34.57 | 14,339 | +0.02(+0.05%) |
Jul 27, 2004 | 34.37 | 34.71 | 34.37 | 34.56 | 10,594 | -0.11(-0.32%) |
Jul 26, 2004 | 34.12 | 34.67 | 34.12 | 34.67 | 19,690 | +0.07(+0.19%) |
Jul 23, 2004 | 34.64 | 35.00 | 34.12 | 34.60 | 17,122 | +0.38(+1.12%) |
Jul 22, 2004 | 34.87 | 35.71 | 34.22 | 34.22 | 24,720 | -0.37(-1.08%) |
Jul 21, 2004 | 35.58 | 36.13 | 34.59 | 34.59 | 63,245 | -0.85(-2.40%) |
Jul 20, 2004 | 34.96 | 35.48 | 34.60 | 35.44 | 13,162 | +0.68(+1.96%) |
Jul 19, 2004 | 34.95 | 35.20 | 34.53 | 34.76 | 11,557 | +0.16(+0.46%) |
Jul 16, 2004 | 34.59 | 35.23 | 34.59 | 34.60 | 8,668 | +0.00(+0.00%) |
Jul 15, 2004 | 35.32 | 35.41 | 34.60 | 34.60 | 12,092 | -0.75(-2.11%) |
Jul 14, 2004 | 35.36 | 35.58 | 34.85 | 35.35 | 28,786 | +0.01(+0.03%) |
Jul 13, 2004 | 34.76 | 35.52 | 34.76 | 35.34 | 8,882 | -0.05(-0.13%) |
Jul 12, 2004 | 34.40 | 35.41 | 34.40 | 35.39 | 12,306 | +0.83(+2.41%) |
Jul 09, 2004 | 35.33 | 35.33 | 34.56 | 34.56 | 6,420 | -0.17(-0.48%) |
Jul 08, 2004 | 35.47 | 35.56 | 34.72 | 34.72 | 5,136 | -0.67(-1.90%) |
Jul 07, 2004 | 34.44 | 35.71 | 34.44 | 35.40 | 52,008 | +0.82(+2.38%) |
Jul 06, 2004 | 35.52 | 35.70 | 34.57 | 34.57 | 7,383 | -1.03(-2.89%) |
Jul 02, 2004 | 35.70 | 35.70 | 35.55 | 35.60 | 6,848 | +0.09(+0.26%) |
Jul 01, 2004 | 35.49 | 35.73 | 35.49 | 35.51 | 28,358 | -0.14(-0.39%) |
Jun 30, 2004 | 35.46 | 35.79 | 35.13 | 35.65 | 27,074 | +0.25(+0.71%) |
Jun 29, 2004 | 33.97 | 35.42 | 33.97 | 35.40 | 23,222 | +0.73(+2.10%) |
Jun 28, 2004 | 34.38 | 34.67 | 34.38 | 34.67 | 18,192 | +0.09(+0.27%) |
Jun 25, 2004 | 33.99 | 34.59 | 33.99 | 34.57 | 40,451 | +1.05(+3.12%) |
Jun 24, 2004 | 34.21 | 34.38 | 33.53 | 33.53 | 15,624 | -0.62(-1.81%) |
Jun 23, 2004 | 34.34 | 34.46 | 33.50 | 34.14 | 16,159 | -0.06(-0.16%) |
Jun 22, 2004 | 34.11 | 34.32 | 33.32 | 34.20 | 28,572 | +0.00(+0.00%) |
Jun 21, 2004 | 34.24 | 34.32 | 34.14 | 34.20 | 7,491 | +0.04(+0.11%) |
Jun 18, 2004 | 34.56 | 34.82 | 33.50 | 34.16 | 34,993 | -0.36(-1.03%) |
Jun 17, 2004 | 34.64 | 34.80 | 34.21 | 34.52 | 22,687 | +0.18(+0.52%) |
Jun 16, 2004 | 34.19 | 34.41 | 34.15 | 34.34 | 13,697 | +0.15(+0.44%) |
Jun 15, 2004 | 33.50 | 34.57 | 33.50 | 34.19 | 22,151 | +0.26(+0.77%) |
Jun 14, 2004 | 34.28 | 34.48 | 33.48 | 33.93 | 39,916 | -0.36(-1.06%) |
Jun 10, 2004 | 34.02 | 34.29 | 33.78 | 34.29 | 24,292 | +0.65(+1.94%) |
Jun 09, 2004 | 34.40 | 34.48 | 33.64 | 33.64 | 11,236 | -0.75(-2.17%) |
Jun 08, 2004 | 33.16 | 34.51 | 33.00 | 34.39 | 11,450 | +1.38(+4.19%) |
Jun 07, 2004 | 32.25 | 33.39 | 31.93 | 33.00 | 7,169 | +0.98(+3.06%) |
Jun 04, 2004 | 31.40 | 32.60 | 31.40 | 32.02 | 9,631 | +0.25(+0.79%) |
Jun 03, 2004 | 32.03 | 32.20 | 31.19 | 31.77 | 16,373 | -0.47(-1.45%) |
Jun 02, 2004 | 33.29 | 33.29 | 32.05 | 32.24 | 13,590 | -0.70(-2.13%) |
Jun 01, 2004 | 32.80 | 33.25 | 32.53 | 32.94 | 11,022 | +0.09(+0.28%) |
May 28, 2004 | 33.64 | 33.83 | 32.82 | 32.85 | 7,276 | -0.86(-2.55%) |
May 27, 2004 | 33.62 | 33.71 | 33.24 | 33.71 | 7,491 | +0.22(+0.67%) |
May 26, 2004 | 33.19 | 33.48 | 32.95 | 33.48 | 9,631 | -0.15(-0.44%) |
May 25, 2004 | 32.42 | 33.63 | 32.35 | 33.63 | 19,369 | +0.93(+2.83%) |
May 24, 2004 | 32.51 | 32.71 | 32.45 | 32.71 | 4,280 | +0.23(+0.72%) |
May 21, 2004 | 32.68 | 32.93 | 32.24 | 32.47 | 9,096 | -0.20(-0.60%) |
May 20, 2004 | 32.34 | 32.71 | 32.34 | 32.67 | 15,624 | +0.34(+1.04%) |
May 19, 2004 | 32.41 | 32.85 | 32.06 | 32.33 | 10,487 | +0.32(+0.99%) |
May 18, 2004 | 31.31 | 32.24 | 31.31 | 32.01 | 11,557 | +0.45(+1.42%) |
May 17, 2004 | 31.07 | 32.45 | 30.84 | 31.57 | 16,480 | +0.59(+1.90%) |
May 14, 2004 | 31.00 | 31.21 | 30.88 | 30.98 | 4,708 | -0.10(-0.33%) |
May 13, 2004 | 31.93 | 31.93 | 31.08 | 31.08 | 3,210 | -0.69(-2.18%) |
May 12, 2004 | 31.22 | 31.77 | 30.93 | 31.77 | 7,383 | +0.09(+0.29%) |
May 11, 2004 | 30.91 | 31.68 | 30.52 | 31.68 | 10,594 | +0.70(+2.26%) |
May 10, 2004 | 30.08 | 31.64 | 30.08 | 30.98 | 18,085 | +0.45(+1.47%) |
May 07, 2004 | 31.39 | 31.85 | 30.53 | 30.53 | 13,804 | -1.02(-3.23%) |
May 06, 2004 | 32.01 | 32.14 | 31.14 | 31.55 | 8,882 | -0.67(-2.09%) |
May 05, 2004 | 32.64 | 32.64 | 32.22 | 32.22 | 2,461 | -0.35(-1.06%) |
May 04, 2004 | 32.60 | 32.71 | 32.25 | 32.57 | 7,276 | +0.00(+0.00%) |