Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.34 | 33.04 | 32.27 | 33.04 | 524,691 | +0.84(+2.62%) |
Jul 29, 2004 | 32.39 | 32.63 | 32.15 | 32.20 | 714,693 | -0.01(-0.03%) |
Jul 28, 2004 | 32.47 | 32.51 | 31.94 | 32.20 | 325,602 | -0.18(-0.56%) |
Jul 27, 2004 | 32.52 | 32.78 | 32.25 | 32.39 | 555,169 | -0.19(-0.59%) |
Jul 26, 2004 | 33.00 | 33.04 | 32.58 | 32.58 | 446,711 | -0.50(-1.52%) |
Jul 23, 2004 | 33.04 | 33.22 | 32.95 | 33.08 | 629,698 | -0.07(-0.21%) |
Jul 22, 2004 | 33.60 | 33.63 | 32.82 | 33.15 | 771,509 | -0.84(-2.48%) |
Jul 21, 2004 | 34.57 | 34.69 | 33.95 | 34.00 | 289,373 | -0.57(-1.66%) |
Jul 20, 2004 | 34.60 | 34.74 | 34.45 | 34.57 | 282,817 | -0.03(-0.10%) |
Jul 19, 2004 | 34.70 | 34.77 | 34.54 | 34.60 | 196,787 | -0.17(-0.48%) |
Jul 16, 2004 | 34.77 | 34.79 | 34.56 | 34.77 | 355,736 | +0.05(+0.15%) |
Jul 15, 2004 | 34.25 | 34.72 | 34.25 | 34.72 | 240,032 | +0.46(+1.35%) |
Jul 14, 2004 | 34.22 | 34.45 | 34.14 | 34.26 | 233,937 | +0.03(+0.08%) |
Jul 13, 2004 | 34.43 | 34.47 | 34.22 | 34.23 | 310,996 | -0.77(-2.19%) |
Jul 12, 2004 | 35.13 | 35.19 | 34.82 | 35.00 | 284,543 | +0.01(+0.02%) |
Jul 09, 2004 | 34.95 | 35.13 | 34.69 | 34.99 | 211,394 | +0.10(+0.30%) |
Jul 08, 2004 | 35.60 | 35.60 | 34.78 | 34.88 | 221,400 | -0.63(-1.79%) |
Jul 07, 2004 | 35.13 | 35.55 | 35.11 | 35.52 | 410,137 | +0.34(+0.96%) |
Jul 06, 2004 | 35.18 | 35.19 | 34.93 | 35.18 | 220,595 | +0.00(+0.00%) |
Jul 02, 2004 | 34.60 | 35.18 | 34.60 | 35.18 | 784,621 | +0.57(+1.66%) |
Jul 01, 2004 | 34.78 | 34.82 | 34.33 | 34.60 | 304,210 | -0.17(-0.50%) |
Jun 30, 2004 | 34.44 | 34.78 | 34.34 | 34.78 | 518,480 | +0.34(+0.98%) |
Jun 29, 2004 | 34.69 | 34.74 | 34.13 | 34.44 | 510,314 | -0.43(-1.22%) |
Jun 28, 2004 | 34.63 | 34.94 | 34.56 | 34.87 | 646,260 | +0.29(+0.83%) |
Jun 25, 2004 | 34.56 | 34.63 | 34.52 | 34.58 | 581,507 | +0.02(+0.05%) |
Jun 24, 2004 | 34.58 | 34.60 | 34.50 | 34.56 | 518,135 | -0.02(-0.05%) |
Jun 23, 2004 | 34.45 | 34.58 | 34.39 | 34.58 | 168,149 | +0.13(+0.38%) |
Jun 22, 2004 | 34.51 | 34.51 | 34.31 | 34.45 | 422,214 | -0.06(-0.18%) |
Jun 21, 2004 | 34.39 | 34.51 | 34.35 | 34.51 | 524,346 | +0.10(+0.28%) |
Jun 18, 2004 | 34.14 | 34.48 | 34.05 | 34.41 | 396,681 | +0.27(+0.79%) |
Jun 17, 2004 | 33.87 | 34.17 | 33.66 | 34.14 | 289,603 | +0.17(+0.51%) |
Jun 16, 2004 | 33.95 | 34.00 | 33.74 | 33.97 | 315,021 | +0.06(+0.18%) |
Jun 15, 2004 | 33.47 | 33.96 | 33.47 | 33.91 | 412,783 | +0.57(+1.70%) |
Jun 14, 2004 | 33.60 | 33.60 | 33.21 | 33.34 | 905,385 | -0.30(-0.88%) |
Jun 10, 2004 | 33.87 | 33.89 | 33.60 | 33.64 | 643,959 | -0.05(-0.15%) |
Jun 09, 2004 | 33.69 | 33.85 | 33.59 | 33.69 | 863,980 | +0.04(+0.13%) |
Jun 08, 2004 | 33.14 | 33.66 | 33.08 | 33.65 | 593,239 | +0.50(+1.52%) |
Jun 07, 2004 | 32.89 | 33.17 | 32.82 | 33.14 | 340,784 | +0.21(+0.63%) |
Jun 04, 2004 | 32.65 | 33.04 | 32.65 | 32.94 | 171,254 | +0.39(+1.20%) |
Jun 03, 2004 | 32.84 | 33.02 | 32.54 | 32.54 | 400,936 | -0.30(-0.90%) |
Jun 02, 2004 | 33.00 | 33.11 | 32.73 | 32.84 | 428,309 | +0.06(+0.19%) |
Jun 01, 2004 | 33.39 | 33.43 | 32.60 | 32.78 | 374,483 | -0.48(-1.44%) |
May 28, 2004 | 33.41 | 33.87 | 33.20 | 33.26 | 1,241,339 | +0.05(+0.16%) |
May 27, 2004 | 33.58 | 33.60 | 32.99 | 33.20 | 384,374 | +0.06(+0.18%) |
May 26, 2004 | 32.47 | 33.16 | 32.08 | 33.14 | 502,148 | +0.76(+2.34%) |
May 25, 2004 | 31.94 | 32.47 | 31.82 | 32.39 | 461,203 | +0.70(+2.22%) |
May 24, 2004 | 31.57 | 31.69 | 31.43 | 31.68 | 247,163 | +0.33(+1.05%) |
May 21, 2004 | 31.30 | 31.58 | 31.21 | 31.35 | 685,364 | -0.06(-0.19%) |
May 20, 2004 | 31.17 | 31.43 | 31.04 | 31.41 | 192,072 | +0.46(+1.49%) |
May 19, 2004 | 31.74 | 32.17 | 30.87 | 30.95 | 730,219 | -0.45(-1.44%) |
May 18, 2004 | 31.05 | 31.51 | 31.05 | 31.41 | 346,190 | +0.32(+1.03%) |
May 17, 2004 | 30.43 | 31.13 | 30.28 | 31.08 | 565,980 | +0.33(+1.07%) |
May 14, 2004 | 30.25 | 30.78 | 29.87 | 30.75 | 512,959 | +0.50(+1.64%) |
May 13, 2004 | 30.26 | 30.59 | 30.17 | 30.26 | 350,330 | -0.04(-0.14%) |
May 12, 2004 | 30.65 | 30.65 | 30.18 | 30.30 | 496,857 | -0.13(-0.43%) |
May 11, 2004 | 29.95 | 30.54 | 29.95 | 30.43 | 575,987 | +0.43(+1.45%) |
May 10, 2004 | 30.00 | 30.12 | 29.07 | 30.00 | 932,183 | -0.44(-1.46%) |
May 07, 2004 | 31.13 | 31.21 | 30.34 | 30.44 | 827,406 | -0.97(-3.10%) |
May 06, 2004 | 31.34 | 31.55 | 30.79 | 31.41 | 324,107 | +0.03(+0.08%) |
May 05, 2004 | 31.52 | 31.63 | 31.31 | 31.39 | 297,194 | -0.13(-0.41%) |
May 04, 2004 | 30.95 | 31.69 | 30.94 | 31.52 | 566,785 | +0.70(+2.29%) |