Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 36.08 | 36.24 | 36.08 | 36.13 | 4,961 | -0.08(-0.23%) |
Jul 29, 2004 | 36.54 | 36.54 | 36.12 | 36.21 | 6,945 | -0.31(-0.85%) |
Jul 28, 2004 | 36.48 | 36.52 | 36.20 | 36.52 | 4,536 | -0.08(-0.23%) |
Jul 27, 2004 | 36.51 | 36.64 | 36.51 | 36.61 | 3,118 | +0.24(+0.66%) |
Jul 26, 2004 | 36.37 | 36.37 | 36.27 | 36.37 | 2,409 | -0.12(-0.33%) |
Jul 23, 2004 | 36.66 | 36.80 | 36.42 | 36.49 | 15,451 | -0.36(-0.98%) |
Jul 22, 2004 | 36.88 | 36.92 | 36.85 | 36.85 | 2,268 | -0.49(-1.30%) |
Jul 21, 2004 | 37.66 | 37.66 | 37.33 | 37.33 | 15,025 | -0.37(-0.97%) |
Jul 20, 2004 | 37.67 | 37.76 | 37.67 | 37.70 | 6,945 | +0.00(+0.00%) |
Jul 19, 2004 | 37.85 | 37.85 | 37.64 | 37.70 | 8,930 | -0.08(-0.22%) |
Jul 16, 2004 | 37.94 | 37.94 | 37.76 | 37.78 | 4,110 | -0.08(-0.22%) |
Jul 15, 2004 | 37.97 | 37.97 | 37.87 | 37.87 | 2,409 | -0.10(-0.26%) |
Jul 14, 2004 | 38.14 | 38.14 | 37.97 | 37.97 | 2,268 | -0.05(-0.13%) |
Jul 13, 2004 | 37.95 | 38.02 | 37.95 | 38.02 | 2,126 | +0.23(+0.62%) |
Jul 12, 2004 | 38.06 | 38.06 | 37.78 | 37.78 | 5,103 | -0.18(-0.46%) |
Jul 09, 2004 | 37.97 | 37.97 | 37.86 | 37.96 | 3,543 | +0.10(+0.26%) |
Jul 08, 2004 | 37.82 | 38.07 | 37.82 | 37.86 | 3,969 | -0.05(-0.13%) |
Jul 07, 2004 | 37.96 | 38.00 | 37.90 | 37.91 | 4,961 | +0.05(+0.13%) |
Jul 06, 2004 | 37.78 | 37.89 | 37.78 | 37.86 | 4,394 | -0.02(-0.06%) |
Jul 02, 2004 | 37.98 | 38.15 | 37.85 | 37.88 | 5,103 | -0.12(-0.32%) |
Jul 01, 2004 | 38.23 | 38.23 | 37.90 | 38.00 | 12,332 | -0.20(-0.54%) |
Jun 30, 2004 | 38.19 | 38.21 | 38.15 | 38.21 | 5,103 | +0.12(+0.32%) |
Jun 29, 2004 | 38.09 | 38.19 | 38.09 | 38.09 | 4,252 | +0.03(+0.07%) |
Jun 28, 2004 | 38.21 | 38.33 | 38.06 | 38.06 | 5,244 | -0.13(-0.35%) |
Jun 25, 2004 | 38.27 | 38.27 | 38.19 | 38.19 | 1,701 | -0.07(-0.18%) |
Jun 24, 2004 | 38.43 | 38.43 | 38.26 | 38.26 | 11,907 | -0.12(-0.31%) |
Jun 23, 2004 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 1,134 | +0.02(+0.06%) |
Jun 21, 2004 | 38.36 | 38.36 | 38.29 | 38.36 | 3,118 | +0.24(+0.63%) |
Jun 18, 2004 | 38.19 | 38.36 | 38.12 | 38.12 | 7,229 | -0.18(-0.46%) |
Jun 17, 2004 | 38.15 | 38.30 | 38.15 | 38.30 | 850 | -0.11(-0.28%) |
Jun 16, 2004 | 38.36 | 38.41 | 38.35 | 38.41 | 2,835 | +0.07(+0.18%) |
Jun 15, 2004 | 38.40 | 38.40 | 38.33 | 38.33 | 567 | +0.16(+0.41%) |
Jun 14, 2004 | 38.16 | 38.29 | 38.16 | 38.18 | 5,386 | -0.16(-0.40%) |
Jun 10, 2004 | 38.37 | 38.37 | 38.31 | 38.33 | 3,827 | -0.04(-0.09%) |
Jun 09, 2004 | 38.55 | 38.55 | 38.37 | 38.37 | 7,654 | -0.12(-0.31%) |
Jun 08, 2004 | 38.31 | 38.49 | 38.31 | 38.49 | 3,402 | +0.15(+0.39%) |
Jun 07, 2004 | 38.10 | 38.34 | 38.10 | 38.34 | 4,819 | +0.30(+0.80%) |
Jun 04, 2004 | 38.13 | 38.17 | 38.00 | 38.04 | 32,319 | +0.05(+0.13%) |
Jun 03, 2004 | 38.07 | 38.24 | 37.99 | 37.99 | 32,461 | -0.06(-0.15%) |
Jun 02, 2004 | 37.90 | 38.05 | 37.84 | 38.05 | 3,543 | +0.39(+1.03%) |
Jun 01, 2004 | 37.67 | 37.73 | 37.66 | 37.66 | 1,984 | -0.12(-0.32%) |
May 28, 2004 | 37.90 | 37.90 | 37.71 | 37.78 | 1,842 | -0.04(-0.11%) |
May 27, 2004 | 37.89 | 37.89 | 37.77 | 37.82 | 4,536 | +0.34(+0.90%) |
May 26, 2004 | 37.40 | 37.49 | 37.33 | 37.48 | 2,126 | +0.43(+1.16%) |
May 25, 2004 | 37.05 | 37.05 | 37.05 | 37.05 | 141 | +0.26(+0.71%) |
May 24, 2004 | 37.25 | 37.25 | 36.79 | 36.79 | 992 | -0.30(-0.80%) |
May 21, 2004 | 37.23 | 37.31 | 37.04 | 37.09 | 31,185 | -0.01(-0.02%) |
May 20, 2004 | 36.97 | 37.09 | 36.97 | 37.09 | 708 | -0.01(-0.04%) |
May 19, 2004 | 37.30 | 37.30 | 37.09 | 37.11 | 11,198 | -0.11(-0.28%) |
May 18, 2004 | 37.11 | 37.22 | 37.11 | 37.21 | 2,976 | +0.16(+0.42%) |
May 17, 2004 | 37.06 | 37.09 | 36.96 | 37.06 | 2,409 | -0.20(-0.55%) |
May 14, 2004 | 36.90 | 37.26 | 36.90 | 37.26 | 6,804 | +0.19(+0.51%) |
May 13, 2004 | 37.19 | 37.19 | 37.07 | 37.07 | 1,559 | -0.16(-0.44%) |
May 12, 2004 | 37.29 | 37.29 | 36.79 | 37.23 | 62,938 | -0.17(-0.45%) |
May 11, 2004 | 37.50 | 37.50 | 37.35 | 37.40 | 40,966 | -0.10(-0.26%) |
May 10, 2004 | 37.71 | 37.71 | 37.49 | 37.50 | 4,536 | -0.37(-0.97%) |
May 07, 2004 | 38.14 | 38.14 | 37.84 | 37.87 | 2,835 | -0.22(-0.57%) |
May 06, 2004 | 38.14 | 38.14 | 38.01 | 38.09 | 1,559 | -0.23(-0.59%) |
May 05, 2004 | 38.26 | 38.31 | 38.25 | 38.31 | 2,126 | +0.15(+0.39%) |
May 04, 2004 | 38.14 | 38.17 | 38.14 | 38.17 | 850 | -0.14(-0.37%) |
May 03, 2004 | 38.17 | 38.35 | 38.17 | 38.31 | 8,646 | +0.12(+0.31%) |
Apr 30, 2004 | 38.21 | 38.31 | 38.08 | 38.19 | 1,984 | +0.18(+0.48%) |
Apr 29, 2004 | 38.07 | 38.07 | 38.00 | 38.00 | 2,693 | +0.06(+0.17%) |
Apr 28, 2004 | 38.27 | 38.27 | 37.88 | 37.94 | 3,969 | -0.39(-1.01%) |
Apr 27, 2004 | 38.29 | 38.50 | 38.29 | 38.33 | 3,827 | +0.04(+0.09%) |
Apr 26, 2004 | 38.32 | 38.41 | 38.29 | 38.29 | 2,126 | +0.02(+0.06%) |
Apr 23, 2004 | 38.07 | 38.31 | 38.07 | 38.27 | 2,409 | +0.06(+0.17%) |
Apr 22, 2004 | 37.80 | 38.21 | 37.80 | 38.21 | 3,118 | +0.32(+0.86%) |
Apr 21, 2004 | 37.76 | 37.90 | 37.76 | 37.88 | 3,118 | -0.29(-0.76%) |
Apr 20, 2004 | 38.11 | 38.17 | 38.11 | 38.17 | 567 | +0.13(+0.33%) |
Apr 19, 2004 | 37.85 | 38.06 | 37.85 | 38.05 | 4,961 | +0.11(+0.30%) |
Apr 16, 2004 | 37.89 | 37.93 | 37.89 | 37.93 | 7,229 | +0.23(+0.60%) |
Apr 15, 2004 | 37.67 | 37.71 | 37.64 | 37.71 | 2,268 | +0.37(+1.00%) |
Apr 14, 2004 | 37.33 | 37.33 | 37.33 | 37.33 | 425 | -0.06(-0.15%) |
Apr 13, 2004 | 37.81 | 37.81 | 37.39 | 37.39 | 1,559 | -0.31(-0.82%) |
Apr 12, 2004 | 37.76 | 37.76 | 37.70 | 37.70 | 1,701 | +0.13(+0.34%) |
Apr 08, 2004 | 37.57 | 37.57 | 37.57 | 37.57 | 283 | -0.16(-0.43%) |
Apr 07, 2004 | 37.73 | 37.73 | 37.73 | 37.73 | 283 | -0.07(-0.19%) |
Apr 06, 2004 | 37.59 | 37.81 | 37.59 | 37.81 | 850 | +0.11(+0.30%) |
Apr 05, 2004 | 37.57 | 37.69 | 37.57 | 37.69 | 1,842 | +0.20(+0.53%) |
Apr 02, 2004 | 37.80 | 37.80 | 37.49 | 37.49 | 7,229 | -0.01(-0.02%) |
Apr 01, 2004 | 37.49 | 37.55 | 37.49 | 37.50 | 6,662 | -0.04(-0.11%) |
Mar 31, 2004 | 37.40 | 37.54 | 37.40 | 37.54 | 4,394 | +0.14(+0.38%) |
Mar 30, 2004 | 37.27 | 37.40 | 37.27 | 37.40 | 2,126 | +0.20(+0.55%) |
Mar 29, 2004 | 36.97 | 37.30 | 36.97 | 37.20 | 3,685 | +0.36(+0.98%) |
Mar 26, 2004 | 36.93 | 37.02 | 36.84 | 36.84 | 3,118 | -0.16(-0.44%) |
Mar 25, 2004 | 36.76 | 37.00 | 36.71 | 37.00 | 4,536 | +0.61(+1.69%) |
Mar 24, 2004 | 36.54 | 36.60 | 36.39 | 36.39 | 2,976 | -0.23(-0.62%) |
Mar 23, 2004 | 36.51 | 36.66 | 36.50 | 36.61 | 4,252 | -0.01(-0.04%) |
Mar 22, 2004 | 36.46 | 36.63 | 36.46 | 36.63 | 2,126 | -0.41(-1.10%) |
Mar 19, 2004 | 37.04 | 37.04 | 37.04 | 37.04 | 141 | -0.09(-0.25%) |
Mar 18, 2004 | 37.14 | 37.17 | 36.94 | 37.13 | 4,394 | -0.06(-0.15%) |
Mar 17, 2004 | 36.94 | 37.18 | 36.94 | 37.18 | 1,984 | +0.54(+1.46%) |
Mar 16, 2004 | 36.91 | 36.91 | 36.65 | 36.65 | 11,481 | -0.04(-0.10%) |
Mar 15, 2004 | 37.09 | 37.09 | 36.68 | 36.68 | 4,961 | -0.38(-1.03%) |
Mar 12, 2004 | 37.12 | 37.12 | 36.80 | 37.06 | 6,520 | -0.06(-0.15%) |
Mar 11, 2004 | 37.70 | 37.70 | 37.12 | 37.12 | 8,079 | -0.67(-1.77%) |
Mar 10, 2004 | 37.93 | 38.17 | 37.78 | 37.79 | 4,252 | -0.08(-0.20%) |
Mar 09, 2004 | 37.72 | 37.88 | 37.70 | 37.87 | 4,961 | -0.01(-0.02%) |
Mar 08, 2004 | 37.89 | 38.03 | 37.88 | 37.88 | 5,670 | +0.01(+0.02%) |
Mar 05, 2004 | 37.73 | 37.93 | 37.70 | 37.87 | 1,842 | +0.06(+0.15%) |
Mar 04, 2004 | 37.88 | 37.88 | 37.74 | 37.81 | 3,543 | -0.05(-0.13%) |
Mar 03, 2004 | 37.71 | 37.86 | 37.71 | 37.86 | 2,409 | +0.08(+0.22%) |
Mar 02, 2004 | 38.02 | 38.02 | 37.78 | 37.78 | 5,528 | -0.30(-0.80%) |
Mar 01, 2004 | 37.74 | 38.08 | 37.71 | 38.08 | 6,945 | +0.30(+0.80%) |
Feb 27, 2004 | 37.54 | 37.78 | 37.54 | 37.78 | 3,260 | +0.22(+0.58%) |
Feb 26, 2004 | 37.37 | 37.56 | 37.37 | 37.56 | 4,819 | +0.11(+0.28%) |
Feb 25, 2004 | 37.31 | 37.45 | 37.31 | 37.45 | 3,969 | +0.24(+0.64%) |
Feb 24, 2004 | 37.48 | 37.54 | 37.21 | 37.21 | 4,961 | -0.37(-0.98%) |
Feb 23, 2004 | 37.37 | 37.58 | 37.37 | 37.58 | 2,268 | +0.23(+0.60%) |
Feb 20, 2004 | 37.26 | 37.40 | 37.24 | 37.35 | 5,386 | +0.12(+0.32%) |
Feb 19, 2004 | 37.04 | 37.34 | 37.04 | 37.23 | 5,953 | +0.25(+0.67%) |
Feb 18, 2004 | 37.03 | 37.05 | 36.99 | 36.99 | 1,984 | -0.03(-0.08%) |
Feb 17, 2004 | 37.01 | 37.02 | 37.01 | 37.02 | 992 | +0.27(+0.73%) |
Feb 13, 2004 | 36.92 | 36.94 | 36.75 | 36.75 | 2,268 | -0.13(-0.34%) |
Feb 12, 2004 | 36.85 | 36.87 | 36.82 | 36.87 | 2,126 | +0.15(+0.40%) |
Feb 11, 2004 | 36.81 | 36.81 | 36.73 | 36.73 | 8,646 | -0.10(-0.27%) |
Feb 10, 2004 | 36.69 | 36.82 | 36.69 | 36.82 | 567 | +0.09(+0.25%) |
Feb 09, 2004 | 36.64 | 36.74 | 36.64 | 36.73 | 6,804 | +0.11(+0.29%) |
Feb 06, 2004 | 36.52 | 36.63 | 36.52 | 36.63 | 3,685 | +0.30(+0.83%) |
Feb 05, 2004 | 36.20 | 36.32 | 36.20 | 36.32 | 850 | +0.08(+0.21%) |
Feb 04, 2004 | 35.91 | 36.25 | 35.91 | 36.25 | 4,252 | +0.49(+1.38%) |
Feb 03, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 283 | +0.02(+0.06%) |