Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.45 | 33.02 | 32.40 | 32.68 | 214,648 | +0.26(+0.80%) |
Jul 29, 2004 | 31.88 | 32.65 | 31.88 | 32.42 | 402,552 | +0.78(+2.47%) |
Jul 28, 2004 | 31.05 | 33.54 | 30.87 | 31.64 | 589,526 | -0.95(-2.90%) |
Jul 27, 2004 | 34.34 | 35.00 | 32.20 | 32.59 | 509,527 | -1.75(-5.09%) |
Jul 26, 2004 | 34.82 | 34.89 | 33.76 | 34.33 | 213,717 | -0.49(-1.41%) |
Jul 23, 2004 | 35.66 | 35.66 | 34.50 | 34.82 | 175,927 | -0.67(-1.89%) |
Jul 22, 2004 | 34.96 | 36.04 | 34.40 | 35.49 | 143,021 | +0.54(+1.55%) |
Jul 21, 2004 | 36.34 | 36.49 | 34.94 | 34.95 | 133,835 | -1.14(-3.17%) |
Jul 20, 2004 | 35.37 | 36.29 | 34.96 | 36.09 | 150,811 | +0.74(+2.09%) |
Jul 19, 2004 | 35.48 | 35.66 | 34.66 | 35.36 | 141,625 | -0.08(-0.22%) |
Jul 16, 2004 | 36.08 | 36.29 | 35.34 | 35.43 | 83,719 | -0.53(-1.48%) |
Jul 15, 2004 | 36.11 | 36.49 | 35.82 | 35.97 | 76,161 | -0.13(-0.36%) |
Jul 14, 2004 | 36.14 | 36.93 | 36.07 | 36.09 | 119,184 | -0.22(-0.62%) |
Jul 13, 2004 | 36.64 | 36.97 | 36.22 | 36.32 | 97,324 | -0.23(-0.64%) |
Jul 12, 2004 | 36.77 | 36.96 | 36.23 | 36.55 | 118,370 | -0.24(-0.65%) |
Jul 09, 2004 | 36.98 | 37.14 | 36.76 | 36.79 | 62,789 | -0.16(-0.44%) |
Jul 08, 2004 | 37.26 | 37.79 | 36.83 | 36.95 | 118,486 | -0.46(-1.22%) |
Jul 07, 2004 | 37.62 | 38.19 | 37.22 | 37.41 | 145,579 | -0.27(-0.71%) |
Jul 06, 2004 | 38.55 | 38.60 | 37.56 | 37.68 | 186,160 | -1.08(-2.80%) |
Jul 02, 2004 | 39.66 | 39.66 | 38.67 | 38.76 | 96,859 | -0.78(-1.98%) |
Jul 01, 2004 | 40.67 | 40.89 | 39.50 | 39.54 | 164,416 | -1.10(-2.71%) |
Jun 30, 2004 | 39.88 | 40.68 | 39.63 | 40.64 | 150,230 | +1.05(+2.65%) |
Jun 29, 2004 | 39.35 | 39.84 | 39.27 | 39.59 | 141,277 | +0.04(+0.11%) |
Jun 28, 2004 | 40.24 | 40.24 | 39.35 | 39.55 | 187,206 | -0.74(-1.84%) |
Jun 25, 2004 | 39.30 | 40.30 | 39.16 | 40.29 | 286,275 | +0.87(+2.20%) |
Jun 24, 2004 | 39.38 | 40.15 | 39.07 | 39.42 | 176,392 | +0.08(+0.20%) |
Jun 23, 2004 | 38.44 | 39.35 | 38.26 | 39.35 | 163,951 | +0.83(+2.14%) |
Jun 22, 2004 | 37.87 | 38.68 | 37.66 | 38.52 | 158,602 | +0.70(+1.84%) |
Jun 21, 2004 | 38.11 | 38.27 | 37.67 | 37.82 | 108,951 | -0.28(-0.72%) |
Jun 18, 2004 | 38.37 | 38.70 | 37.92 | 38.10 | 297,321 | -0.38(-0.98%) |
Jun 17, 2004 | 38.58 | 38.74 | 37.91 | 38.48 | 122,207 | -0.11(-0.29%) |
Jun 16, 2004 | 38.84 | 39.09 | 38.49 | 38.59 | 83,254 | -0.22(-0.58%) |
Jun 15, 2004 | 38.71 | 39.30 | 38.38 | 38.81 | 153,021 | +0.59(+1.55%) |
Jun 14, 2004 | 39.25 | 39.25 | 38.18 | 38.22 | 182,671 | -1.04(-2.65%) |
Jun 10, 2004 | 39.04 | 39.51 | 38.93 | 39.26 | 116,742 | +0.22(+0.57%) |
Jun 09, 2004 | 39.85 | 39.95 | 39.00 | 39.04 | 115,928 | -0.83(-2.09%) |
Jun 08, 2004 | 39.62 | 40.16 | 39.51 | 39.87 | 98,835 | +0.20(+0.50%) |
Jun 07, 2004 | 39.43 | 39.90 | 38.96 | 39.67 | 138,951 | +0.47(+1.21%) |
Jun 04, 2004 | 38.96 | 39.47 | 38.66 | 39.20 | 163,369 | +0.57(+1.47%) |
Jun 03, 2004 | 38.58 | 39.17 | 38.32 | 38.63 | 293,716 | -0.28(-0.71%) |
Jun 02, 2004 | 38.95 | 39.25 | 38.67 | 38.91 | 197,090 | -0.06(-0.15%) |
Jun 01, 2004 | 38.78 | 39.15 | 38.59 | 38.97 | 258,019 | -0.21(-0.53%) |
May 28, 2004 | 39.45 | 39.55 | 38.63 | 39.17 | 341,855 | -0.28(-0.72%) |
May 27, 2004 | 38.83 | 39.55 | 38.83 | 39.46 | 381,738 | +0.58(+1.50%) |
May 26, 2004 | 38.84 | 39.06 | 38.58 | 38.87 | 481,388 | -0.29(-0.75%) |
May 25, 2004 | 38.16 | 39.16 | 37.85 | 39.16 | 483,597 | +0.83(+2.15%) |
May 24, 2004 | 37.63 | 38.46 | 37.63 | 38.34 | 352,436 | +0.92(+2.46%) |
May 21, 2004 | 36.13 | 37.54 | 36.12 | 37.42 | 507,086 | +1.20(+3.30%) |
May 20, 2004 | 35.91 | 36.77 | 34.57 | 36.22 | 1,549,745 | -5.24(-12.63%) |
May 19, 2004 | 41.17 | 42.26 | 41.07 | 41.46 | 194,299 | +0.57(+1.39%) |
May 18, 2004 | 40.74 | 41.26 | 40.39 | 40.89 | 91,742 | +0.66(+1.65%) |
May 17, 2004 | 41.02 | 41.20 | 39.90 | 40.23 | 245,345 | -0.99(-2.40%) |
May 14, 2004 | 42.51 | 42.51 | 41.07 | 41.22 | 180,695 | -1.04(-2.46%) |
May 13, 2004 | 42.81 | 43.08 | 41.46 | 42.26 | 263,949 | -0.54(-1.27%) |
May 12, 2004 | 42.91 | 42.98 | 41.45 | 42.80 | 174,067 | -0.19(-0.44%) |
May 11, 2004 | 42.76 | 43.65 | 42.58 | 42.99 | 219,996 | +0.54(+1.28%) |
May 10, 2004 | 42.24 | 43.38 | 41.57 | 42.45 | 308,367 | -0.09(-0.22%) |
May 07, 2004 | 43.76 | 44.51 | 42.54 | 42.54 | 337,204 | -1.36(-3.09%) |
May 06, 2004 | 44.77 | 44.94 | 43.77 | 43.90 | 207,206 | -1.07(-2.37%) |
May 05, 2004 | 45.58 | 45.58 | 44.61 | 44.97 | 294,530 | -0.50(-1.10%) |
May 04, 2004 | 44.34 | 45.90 | 44.31 | 45.47 | 273,252 | +1.23(+2.78%) |