Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.72 | 36.09 | 35.46 | 35.76 | 2,702,081 | +0.04(+0.12%) |
Jul 29, 2004 | 36.46 | 36.46 | 35.65 | 35.72 | 3,217,193 | -0.37(-1.01%) |
Jul 28, 2004 | 36.73 | 36.73 | 35.10 | 36.09 | 5,651,917 | -0.63(-1.72%) |
Jul 27, 2004 | 36.16 | 36.88 | 36.00 | 36.72 | 2,896,316 | +0.89(+2.48%) |
Jul 26, 2004 | 36.11 | 36.16 | 35.67 | 35.83 | 1,653,096 | +0.01(+0.02%) |
Jul 23, 2004 | 35.86 | 36.17 | 35.52 | 35.82 | 2,393,832 | +0.06(+0.16%) |
Jul 22, 2004 | 35.88 | 36.09 | 35.05 | 35.76 | 3,185,202 | -0.17(-0.46%) |
Jul 21, 2004 | 37.33 | 37.33 | 35.92 | 35.93 | 3,028,130 | -1.15(-3.09%) |
Jul 20, 2004 | 37.39 | 37.39 | 36.80 | 37.08 | 2,443,022 | -0.03(-0.09%) |
Jul 19, 2004 | 37.57 | 37.64 | 37.00 | 37.11 | 1,750,393 | -0.46(-1.22%) |
Jul 16, 2004 | 37.82 | 37.82 | 37.26 | 37.57 | 2,234,596 | -0.01(-0.02%) |
Jul 15, 2004 | 37.96 | 37.96 | 37.37 | 37.57 | 2,096,527 | -0.02(-0.04%) |
Jul 14, 2004 | 38.26 | 38.31 | 37.45 | 37.59 | 3,297,894 | -0.67(-1.76%) |
Jul 13, 2004 | 38.36 | 38.58 | 38.17 | 38.26 | 1,512,501 | -0.07(-0.20%) |
Jul 12, 2004 | 38.25 | 38.42 | 37.96 | 38.34 | 1,529,219 | +0.09(+0.24%) |
Jul 09, 2004 | 38.58 | 38.79 | 38.18 | 38.25 | 2,192,141 | -0.07(-0.20%) |
Jul 08, 2004 | 38.23 | 38.73 | 38.09 | 38.32 | 3,461,940 | +0.15(+0.39%) |
Jul 07, 2004 | 38.54 | 38.55 | 38.03 | 38.17 | 2,078,246 | +0.32(+0.83%) |
Jul 06, 2004 | 37.86 | 38.05 | 37.56 | 37.86 | 2,262,017 | +0.00(+0.00%) |
Jul 02, 2004 | 37.91 | 37.95 | 37.40 | 37.86 | 2,289,559 | +0.23(+0.62%) |
Jul 01, 2004 | 38.26 | 38.37 | 37.42 | 37.62 | 2,893,429 | -0.74(-1.93%) |
Jun 30, 2004 | 38.04 | 38.51 | 37.85 | 38.36 | 1,881,968 | +0.54(+1.43%) |
Jun 29, 2004 | 37.74 | 37.91 | 37.62 | 37.82 | 2,178,310 | +0.08(+0.22%) |
Jun 28, 2004 | 37.82 | 37.99 | 37.64 | 37.74 | 1,732,233 | -0.03(-0.09%) |
Jun 25, 2004 | 37.75 | 37.99 | 37.50 | 37.77 | 4,507,318 | +0.10(+0.26%) |
Jun 24, 2004 | 38.00 | 38.04 | 37.66 | 37.67 | 1,887,139 | -0.30(-0.79%) |
Jun 23, 2004 | 38.01 | 38.21 | 37.87 | 37.97 | 3,035,828 | +0.03(+0.09%) |
Jun 22, 2004 | 37.17 | 38.23 | 37.11 | 37.94 | 3,736,394 | +1.05(+2.84%) |
Jun 21, 2004 | 37.00 | 37.59 | 36.87 | 36.89 | 2,375,070 | +0.16(+0.43%) |
Jun 18, 2004 | 36.33 | 36.77 | 36.09 | 36.73 | 1,556,159 | +0.27(+0.75%) |
Jun 17, 2004 | 36.50 | 36.96 | 36.41 | 36.46 | 1,912,155 | -0.23(-0.63%) |
Jun 16, 2004 | 36.38 | 36.81 | 36.26 | 36.69 | 1,965,555 | +0.28(+0.78%) |
Jun 15, 2004 | 36.38 | 36.71 | 36.36 | 36.41 | 2,919,888 | -0.16(-0.43%) |
Jun 14, 2004 | 36.88 | 37.16 | 36.49 | 36.57 | 3,075,516 | -0.63(-1.70%) |
Jun 10, 2004 | 37.33 | 37.46 | 37.08 | 37.20 | 2,523,121 | -0.13(-0.36%) |
Jun 09, 2004 | 37.62 | 37.62 | 36.91 | 37.33 | 4,316,812 | -0.28(-0.75%) |
Jun 08, 2004 | 37.83 | 37.98 | 37.58 | 37.62 | 3,643,907 | -0.30(-0.79%) |
Jun 07, 2004 | 37.47 | 38.08 | 37.38 | 37.91 | 3,443,660 | +0.65(+1.74%) |
Jun 04, 2004 | 37.62 | 38.20 | 37.18 | 37.27 | 2,397,561 | +0.22(+0.61%) |
Jun 03, 2004 | 37.00 | 37.35 | 36.83 | 37.04 | 1,666,446 | -0.33(-0.89%) |
Jun 02, 2004 | 37.44 | 37.54 | 36.96 | 37.37 | 3,150,805 | -0.07(-0.18%) |
Jun 01, 2004 | 37.13 | 37.60 | 36.75 | 37.44 | 2,958,134 | +0.58(+1.58%) |
May 28, 2004 | 37.21 | 37.22 | 36.71 | 36.86 | 1,478,946 | -0.36(-0.97%) |
May 27, 2004 | 36.96 | 37.60 | 36.71 | 37.22 | 2,406,460 | +0.41(+1.12%) |
May 26, 2004 | 36.36 | 36.98 | 36.29 | 36.81 | 3,376,910 | +0.30(+0.83%) |
May 25, 2004 | 35.27 | 36.56 | 35.13 | 36.51 | 2,117,214 | +1.15(+3.25%) |
May 24, 2004 | 35.37 | 35.64 | 35.28 | 35.36 | 1,204,854 | -0.11(-0.30%) |
May 21, 2004 | 35.30 | 35.54 | 35.15 | 35.47 | 1,333,060 | +0.31(+0.89%) |
May 20, 2004 | 34.71 | 35.25 | 34.68 | 35.15 | 1,517,793 | +0.46(+1.33%) |
May 19, 2004 | 34.67 | 34.86 | 34.51 | 34.69 | 1,226,261 | +0.17(+0.48%) |
May 18, 2004 | 34.51 | 34.64 | 34.35 | 34.53 | 1,747,868 | -0.08(-0.24%) |
May 17, 2004 | 34.83 | 35.12 | 34.51 | 34.61 | 1,680,397 | -0.47(-1.35%) |
May 14, 2004 | 34.56 | 35.21 | 34.31 | 35.08 | 1,397,524 | +0.44(+1.28%) |
May 13, 2004 | 34.74 | 34.75 | 34.56 | 34.64 | 1,731,631 | -0.22(-0.63%) |
May 12, 2004 | 34.37 | 34.91 | 34.34 | 34.86 | 1,719,725 | +0.22(+0.64%) |
May 11, 2004 | 34.38 | 34.73 | 34.21 | 34.64 | 1,560,970 | +0.20(+0.57%) |
May 10, 2004 | 34.94 | 35.15 | 34.26 | 34.44 | 2,465,272 | -0.71(-2.02%) |
May 07, 2004 | 35.25 | 35.61 | 34.91 | 35.15 | 2,114,929 | -0.26(-0.73%) |
May 06, 2004 | 35.07 | 35.48 | 34.92 | 35.41 | 1,385,016 | +0.15(+0.44%) |
May 05, 2004 | 35.19 | 35.55 | 35.00 | 35.26 | 1,561,571 | +0.02(+0.05%) |
May 04, 2004 | 35.44 | 35.69 | 35.07 | 35.24 | 3,082,612 | -0.09(-0.25%) |