Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.08 | 34.38 | 33.90 | 34.11 | 214,311 | +0.57(+1.70%) |
Jul 29, 2004 | 33.42 | 33.66 | 33.28 | 33.54 | 248,929 | -0.56(-1.63%) |
Jul 28, 2004 | 34.18 | 34.24 | 33.83 | 34.10 | 158,722 | -0.01(-0.04%) |
Jul 27, 2004 | 34.11 | 34.18 | 33.88 | 34.11 | 117,067 | +0.19(+0.55%) |
Jul 26, 2004 | 34.22 | 34.25 | 33.90 | 33.92 | 91,929 | -0.24(-0.69%) |
Jul 23, 2004 | 34.52 | 34.59 | 34.11 | 34.16 | 317,589 | -0.93(-2.66%) |
Jul 22, 2004 | 34.81 | 35.14 | 34.67 | 35.09 | 119,221 | +0.54(+1.55%) |
Jul 21, 2004 | 35.31 | 35.32 | 34.56 | 34.56 | 202,245 | -0.95(-2.69%) |
Jul 20, 2004 | 35.19 | 35.70 | 35.16 | 35.51 | 116,348 | +0.19(+0.53%) |
Jul 19, 2004 | 35.54 | 35.54 | 35.24 | 35.32 | 91,786 | -0.05(-0.14%) |
Jul 16, 2004 | 35.64 | 35.64 | 35.24 | 35.37 | 146,944 | -0.36(-1.01%) |
Jul 15, 2004 | 35.68 | 35.89 | 35.63 | 35.73 | 179,981 | -0.12(-0.33%) |
Jul 14, 2004 | 36.20 | 36.42 | 35.83 | 35.85 | 180,125 | -0.81(-2.20%) |
Jul 13, 2004 | 36.36 | 36.74 | 36.34 | 36.66 | 119,796 | +0.52(+1.44%) |
Jul 12, 2004 | 36.55 | 36.55 | 35.96 | 36.14 | 231,692 | -0.12(-0.33%) |
Jul 09, 2004 | 36.31 | 36.51 | 36.10 | 36.26 | 164,181 | +0.35(+0.97%) |
Jul 08, 2004 | 36.15 | 36.27 | 35.87 | 35.91 | 264,011 | -0.81(-2.22%) |
Jul 07, 2004 | 36.38 | 36.74 | 36.38 | 36.72 | 193,052 | +0.43(+1.19%) |
Jul 06, 2004 | 36.37 | 36.48 | 36.10 | 36.29 | 208,566 | -0.45(-1.21%) |
Jul 02, 2004 | 36.58 | 36.97 | 36.56 | 36.74 | 201,671 | -0.01(-0.04%) |
Jul 01, 2004 | 37.13 | 37.14 | 36.61 | 36.75 | 254,674 | -0.42(-1.14%) |
Jun 30, 2004 | 36.72 | 37.21 | 36.72 | 37.18 | 185,870 | +0.32(+0.87%) |
Jun 29, 2004 | 36.90 | 36.90 | 36.67 | 36.86 | 82,306 | +0.07(+0.19%) |
Jun 28, 2004 | 36.99 | 37.17 | 36.58 | 36.79 | 138,756 | -0.15(-0.40%) |
Jun 25, 2004 | 36.72 | 37.07 | 36.65 | 36.93 | 122,238 | -0.03(-0.08%) |
Jun 24, 2004 | 37.11 | 37.11 | 36.83 | 36.96 | 121,519 | +0.54(+1.47%) |
Jun 23, 2004 | 36.13 | 36.45 | 35.97 | 36.42 | 336,262 | +0.21(+0.58%) |
Jun 22, 2004 | 36.12 | 36.24 | 35.94 | 36.22 | 90,349 | +0.08(+0.23%) |
Jun 21, 2004 | 36.27 | 36.48 | 36.07 | 36.13 | 72,969 | -0.14(-0.38%) |
Jun 18, 2004 | 36.07 | 36.41 | 36.07 | 36.27 | 111,177 | +0.17(+0.48%) |
Jun 17, 2004 | 36.20 | 36.30 | 36.00 | 36.10 | 109,023 | -0.39(-1.07%) |
Jun 16, 2004 | 36.31 | 36.58 | 36.27 | 36.49 | 70,383 | +0.18(+0.50%) |
Jun 15, 2004 | 35.85 | 36.40 | 35.85 | 36.31 | 190,323 | +1.04(+2.96%) |
Jun 14, 2004 | 35.68 | 35.78 | 35.23 | 35.26 | 123,099 | -1.21(-3.32%) |
Jun 10, 2004 | 36.58 | 36.62 | 36.34 | 36.47 | 107,012 | +0.54(+1.49%) |
Jun 09, 2004 | 36.58 | 36.69 | 35.93 | 35.94 | 333,389 | -0.82(-2.23%) |
Jun 08, 2004 | 36.69 | 36.83 | 36.34 | 36.76 | 171,219 | +0.15(+0.40%) |
Jun 07, 2004 | 36.31 | 36.80 | 36.11 | 36.61 | 321,898 | +1.41(+4.01%) |
Jun 04, 2004 | 35.09 | 35.28 | 35.09 | 35.20 | 210,864 | +0.98(+2.87%) |
Jun 03, 2004 | 34.31 | 34.46 | 34.22 | 34.22 | 103,995 | -0.42(-1.23%) |
Jun 02, 2004 | 34.36 | 34.84 | 34.36 | 34.64 | 130,138 | +0.45(+1.30%) |
Jun 01, 2004 | 34.47 | 34.63 | 34.11 | 34.20 | 187,738 | -0.31(-0.89%) |
May 28, 2004 | 34.46 | 34.60 | 34.32 | 34.50 | 358,096 | -0.34(-0.98%) |
May 27, 2004 | 34.81 | 35.03 | 34.78 | 34.84 | 264,585 | +0.42(+1.21%) |
May 26, 2004 | 34.39 | 34.56 | 34.30 | 34.43 | 171,650 | +0.25(+0.73%) |
May 25, 2004 | 33.63 | 34.20 | 33.54 | 34.18 | 184,290 | +0.46(+1.36%) |
May 24, 2004 | 34.11 | 34.17 | 33.71 | 33.72 | 257,116 | -0.10(-0.29%) |
May 21, 2004 | 33.80 | 34.02 | 33.76 | 33.81 | 137,320 | +0.88(+2.69%) |
May 20, 2004 | 32.89 | 33.07 | 32.76 | 32.93 | 206,986 | -0.61(-1.83%) |
May 19, 2004 | 33.73 | 34.06 | 33.42 | 33.54 | 184,290 | -0.01(-0.04%) |
May 18, 2004 | 33.42 | 33.68 | 33.21 | 33.56 | 365,134 | +0.49(+1.50%) |
May 17, 2004 | 33.33 | 33.33 | 32.66 | 33.06 | 458,931 | -0.45(-1.33%) |
May 14, 2004 | 33.80 | 33.89 | 33.41 | 33.51 | 579,015 | -0.75(-2.19%) |
May 13, 2004 | 34.06 | 34.34 | 33.86 | 34.26 | 264,873 | -0.90(-2.55%) |
May 12, 2004 | 35.07 | 35.16 | 34.54 | 35.16 | 164,324 | +0.09(+0.26%) |
May 11, 2004 | 34.64 | 35.19 | 34.56 | 35.07 | 227,813 | +0.40(+1.16%) |
May 10, 2004 | 34.53 | 34.81 | 34.27 | 34.66 | 272,342 | -0.87(-2.45%) |
May 07, 2004 | 35.71 | 35.89 | 35.52 | 35.53 | 235,714 | -0.36(-0.99%) |
May 06, 2004 | 36.27 | 36.58 | 35.71 | 35.89 | 205,980 | -1.18(-3.19%) |
May 05, 2004 | 37.25 | 37.55 | 37.01 | 37.07 | 204,256 | -0.10(-0.28%) |
May 04, 2004 | 36.41 | 37.40 | 36.41 | 37.18 | 171,506 | +0.59(+1.62%) |