Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.61 | 39.94 | 39.42 | 39.70 | 364,014 | +0.00(+0.00%) |
Jul 29, 2004 | 38.96 | 39.71 | 38.64 | 39.70 | 700,901 | +0.74(+1.90%) |
Jul 28, 2004 | 39.19 | 39.25 | 38.41 | 38.96 | 467,190 | -0.23(-0.59%) |
Jul 27, 2004 | 39.29 | 39.49 | 38.94 | 39.19 | 339,785 | +0.01(+0.02%) |
Jul 26, 2004 | 39.61 | 39.88 | 38.95 | 39.18 | 357,406 | -0.41(-1.05%) |
Jul 23, 2004 | 39.71 | 40.08 | 39.33 | 39.59 | 690,235 | -0.10(-0.26%) |
Jul 22, 2004 | 41.18 | 41.19 | 39.46 | 39.70 | 1,219,447 | -1.48(-3.58%) |
Jul 21, 2004 | 41.60 | 42.13 | 41.17 | 41.17 | 587,871 | -0.52(-1.24%) |
Jul 20, 2004 | 41.53 | 41.69 | 40.84 | 41.69 | 535,240 | +0.22(+0.52%) |
Jul 19, 2004 | 41.23 | 41.82 | 41.12 | 41.47 | 454,785 | +0.30(+0.73%) |
Jul 16, 2004 | 41.62 | 41.69 | 40.93 | 41.17 | 511,358 | -0.41(-0.98%) |
Jul 15, 2004 | 42.12 | 42.18 | 41.51 | 41.58 | 472,754 | -0.41(-0.97%) |
Jul 14, 2004 | 41.86 | 42.18 | 41.62 | 41.98 | 822,046 | +0.06(+0.14%) |
Jul 13, 2004 | 41.58 | 42.90 | 41.53 | 41.92 | 1,467,070 | +1.38(+3.40%) |
Jul 12, 2004 | 40.11 | 40.91 | 40.11 | 40.54 | 462,553 | +0.13(+0.32%) |
Jul 09, 2004 | 40.21 | 40.59 | 40.21 | 40.41 | 294,805 | +0.21(+0.51%) |
Jul 08, 2004 | 40.11 | 40.48 | 40.11 | 40.21 | 399,256 | +0.01(+0.02%) |
Jul 07, 2004 | 40.37 | 40.67 | 39.77 | 40.20 | 733,824 | -0.35(-0.85%) |
Jul 06, 2004 | 40.59 | 40.63 | 40.16 | 40.54 | 393,807 | -0.09(-0.23%) |
Jul 02, 2004 | 41.29 | 41.29 | 40.31 | 40.64 | 1,457,100 | -0.66(-1.61%) |
Jul 01, 2004 | 41.32 | 41.66 | 41.06 | 41.30 | 513,677 | -0.02(-0.04%) |
Jun 30, 2004 | 41.19 | 41.77 | 40.91 | 41.32 | 1,081,145 | +0.41(+1.01%) |
Jun 29, 2004 | 39.66 | 40.96 | 39.64 | 40.90 | 1,243,097 | +1.33(+3.36%) |
Jun 28, 2004 | 39.90 | 40.43 | 39.56 | 39.58 | 808,714 | +0.11(+0.28%) |
Jun 25, 2004 | 39.64 | 40.02 | 39.26 | 39.46 | 956,174 | -0.09(-0.22%) |
Jun 24, 2004 | 40.54 | 40.79 | 39.12 | 39.55 | 1,763,150 | -1.51(-3.68%) |
Jun 23, 2004 | 40.93 | 41.09 | 40.46 | 41.06 | 362,043 | +0.03(+0.06%) |
Jun 22, 2004 | 40.46 | 41.03 | 40.13 | 41.03 | 517,618 | +0.47(+1.17%) |
Jun 21, 2004 | 40.75 | 41.06 | 40.27 | 40.56 | 299,094 | -0.36(-0.89%) |
Jun 18, 2004 | 40.37 | 41.34 | 40.37 | 40.92 | 436,585 | +0.03(+0.08%) |
Jun 17, 2004 | 40.46 | 41.03 | 40.16 | 40.89 | 313,237 | +0.29(+0.72%) |
Jun 16, 2004 | 40.27 | 40.62 | 40.03 | 40.59 | 306,745 | +0.36(+0.90%) |
Jun 15, 2004 | 41.15 | 41.27 | 40.21 | 40.23 | 493,969 | -0.45(-1.10%) |
Jun 14, 2004 | 40.59 | 41.06 | 40.54 | 40.68 | 503,359 | +0.02(+0.04%) |
Jun 10, 2004 | 40.34 | 40.93 | 40.34 | 40.66 | 308,600 | +0.26(+0.64%) |
Jun 09, 2004 | 40.46 | 41.12 | 40.39 | 40.40 | 971,129 | -0.23(-0.57%) |
Jun 08, 2004 | 40.39 | 40.64 | 40.15 | 40.64 | 375,838 | +0.25(+0.62%) |
Jun 07, 2004 | 40.11 | 40.46 | 39.98 | 40.39 | 349,407 | +0.41(+1.04%) |
Jun 04, 2004 | 39.89 | 40.28 | 39.89 | 39.97 | 515,880 | +0.09(+0.24%) |
Jun 03, 2004 | 39.55 | 40.25 | 39.51 | 39.88 | 545,441 | +0.14(+0.35%) |
Jun 02, 2004 | 39.64 | 39.84 | 39.59 | 39.74 | 582,306 | +0.28(+0.70%) |
Jun 01, 2004 | 39.51 | 39.67 | 39.26 | 39.46 | 410,733 | -0.22(-0.54%) |
May 28, 2004 | 38.83 | 39.82 | 38.67 | 39.68 | 738,114 | +0.98(+2.54%) |
May 27, 2004 | 38.56 | 38.92 | 38.40 | 38.70 | 533,269 | +0.24(+0.63%) |
May 26, 2004 | 38.56 | 38.84 | 38.41 | 38.45 | 603,289 | -0.16(-0.42%) |
May 25, 2004 | 38.01 | 38.69 | 37.62 | 38.62 | 561,323 | +0.61(+1.61%) |
May 24, 2004 | 38.04 | 38.58 | 37.90 | 38.01 | 550,542 | -0.21(-0.54%) |
May 21, 2004 | 38.56 | 38.57 | 38.20 | 38.21 | 463,712 | -0.21(-0.54%) |
May 20, 2004 | 38.50 | 38.75 | 38.31 | 38.42 | 225,364 | -0.08(-0.20%) |
May 19, 2004 | 38.99 | 39.33 | 38.33 | 38.50 | 444,352 | -0.02(-0.04%) |
May 18, 2004 | 38.52 | 38.91 | 38.37 | 38.52 | 422,210 | +0.26(+0.68%) |
May 17, 2004 | 38.69 | 38.71 | 37.75 | 38.26 | 795,498 | -0.65(-1.66%) |
May 14, 2004 | 39.53 | 39.70 | 38.90 | 38.90 | 631,228 | -0.57(-1.44%) |
May 13, 2004 | 39.51 | 40.13 | 39.16 | 39.47 | 675,049 | -0.09(-0.22%) |
May 12, 2004 | 39.72 | 39.77 | 38.58 | 39.56 | 756,662 | -0.34(-0.84%) |
May 11, 2004 | 40.11 | 40.41 | 39.80 | 39.90 | 469,161 | +0.30(+0.76%) |
May 10, 2004 | 39.77 | 39.77 | 38.86 | 39.59 | 701,944 | -0.25(-0.63%) |
May 07, 2004 | 40.02 | 40.78 | 39.83 | 39.84 | 798,396 | -0.13(-0.32%) |
May 06, 2004 | 40.46 | 40.49 | 39.72 | 39.97 | 681,541 | -0.48(-1.19%) |
May 05, 2004 | 40.59 | 41.15 | 40.39 | 40.46 | 634,474 | +0.17(+0.43%) |
May 04, 2004 | 41.06 | 41.18 | 40.27 | 40.28 | 617,201 | -0.65(-1.58%) |