Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.20 | 34.39 | 34.04 | 34.35 | 222,800 | +0.27(+0.79%) |
Jul 29, 2004 | 33.00 | 34.60 | 33.00 | 34.08 | 1,131,400 | -1.58(-4.43%) |
Jul 28, 2004 | 34.30 | 36.07 | 34.30 | 35.66 | 885,700 | +1.53(+4.48%) |
Jul 27, 2004 | 33.74 | 34.24 | 33.64 | 34.13 | 288,100 | +0.29(+0.86%) |
Jul 26, 2004 | 33.80 | 34.18 | 33.60 | 33.84 | 460,200 | +0.24(+0.71%) |
Jul 23, 2004 | 33.20 | 33.79 | 33.00 | 33.60 | 416,100 | +0.23(+0.69%) |
Jul 22, 2004 | 33.00 | 33.39 | 32.50 | 33.37 | 495,700 | +0.06(+0.18%) |
Jul 21, 2004 | 32.60 | 33.72 | 32.60 | 33.31 | 915,700 | +0.76(+2.33%) |
Jul 20, 2004 | 33.05 | 33.05 | 31.91 | 32.55 | 767,000 | -0.50(-1.51%) |
Jul 19, 2004 | 33.62 | 33.65 | 32.97 | 33.05 | 693,900 | -0.49(-1.46%) |
Jul 16, 2004 | 34.10 | 34.13 | 33.50 | 33.54 | 702,900 | -0.35(-1.03%) |
Jul 15, 2004 | 34.19 | 34.39 | 33.65 | 33.89 | 652,800 | -0.29(-0.85%) |
Jul 14, 2004 | 34.95 | 35.02 | 34.13 | 34.18 | 511,300 | -0.96(-2.73%) |
Jul 13, 2004 | 34.55 | 35.20 | 34.50 | 35.14 | 214,800 | +0.71(+2.06%) |
Jul 12, 2004 | 34.60 | 34.60 | 34.05 | 34.43 | 316,400 | -0.23(-0.66%) |
Jul 09, 2004 | 34.35 | 34.84 | 34.35 | 34.66 | 244,800 | +0.22(+0.64%) |
Jul 08, 2004 | 34.50 | 34.77 | 34.35 | 34.44 | 566,700 | -0.27(-0.78%) |
Jul 07, 2004 | 34.30 | 34.73 | 34.30 | 34.71 | 385,200 | +0.25(+0.73%) |
Jul 06, 2004 | 34.76 | 34.76 | 34.22 | 34.46 | 479,600 | -0.30(-0.86%) |
Jul 02, 2004 | 34.99 | 34.99 | 34.40 | 34.76 | 426,200 | -0.23(-0.66%) |
Jul 01, 2004 | 36.36 | 36.36 | 34.78 | 34.99 | 900,400 | -1.37(-3.77%) |
Jun 30, 2004 | 36.45 | 36.50 | 35.73 | 36.36 | 591,200 | -0.22(-0.60%) |
Jun 29, 2004 | 37.48 | 37.48 | 36.30 | 36.58 | 482,900 | -0.91(-2.43%) |
Jun 28, 2004 | 37.90 | 38.27 | 37.31 | 37.49 | 383,500 | -0.22(-0.58%) |
Jun 25, 2004 | 37.55 | 37.79 | 37.37 | 37.71 | 683,200 | +0.49(+1.32%) |
Jun 24, 2004 | 37.60 | 37.94 | 37.16 | 37.22 | 265,100 | -0.31(-0.83%) |
Jun 23, 2004 | 36.80 | 37.66 | 36.65 | 37.53 | 384,900 | +0.78(+2.12%) |
Jun 22, 2004 | 36.40 | 36.84 | 36.20 | 36.75 | 162,800 | +0.24(+0.66%) |
Jun 21, 2004 | 37.00 | 37.03 | 36.51 | 36.51 | 172,200 | -0.59(-1.59%) |
Jun 18, 2004 | 36.40 | 37.45 | 36.35 | 37.10 | 533,000 | +0.60(+1.64%) |
Jun 17, 2004 | 36.35 | 36.54 | 36.15 | 36.50 | 481,400 | +0.07(+0.19%) |
Jun 16, 2004 | 36.30 | 36.57 | 35.79 | 36.43 | 168,500 | +0.05(+0.14%) |
Jun 15, 2004 | 35.74 | 36.50 | 35.73 | 36.38 | 256,600 | +0.64(+1.79%) |
Jun 14, 2004 | 35.84 | 36.08 | 35.18 | 35.74 | 341,700 | -0.10(-0.28%) |
Jun 10, 2004 | 35.90 | 36.22 | 35.75 | 35.84 | 232,100 | -0.15(-0.42%) |
Jun 09, 2004 | 36.76 | 36.76 | 35.91 | 35.99 | 236,200 | -0.51(-1.40%) |
Jun 08, 2004 | 36.80 | 36.80 | 36.06 | 36.50 | 334,900 | -0.18(-0.49%) |
Jun 07, 2004 | 36.12 | 36.73 | 35.96 | 36.68 | 194,500 | +0.81(+2.26%) |
Jun 04, 2004 | 35.49 | 36.16 | 35.47 | 35.87 | 385,900 | +0.63(+1.79%) |
Jun 03, 2004 | 35.00 | 35.51 | 34.51 | 35.24 | 597,900 | -0.13(-0.37%) |
Jun 02, 2004 | 35.40 | 35.61 | 34.89 | 35.37 | 433,700 | +0.32(+0.91%) |
Jun 01, 2004 | 34.95 | 35.15 | 34.76 | 35.05 | 441,300 | +0.10(+0.29%) |
May 28, 2004 | 35.20 | 35.32 | 34.79 | 34.95 | 215,600 | -0.24(-0.68%) |
May 27, 2004 | 35.60 | 35.94 | 34.84 | 35.19 | 492,200 | -0.33(-0.93%) |
May 26, 2004 | 34.90 | 35.61 | 34.74 | 35.52 | 532,300 | +0.63(+1.81%) |
May 25, 2004 | 33.70 | 35.11 | 33.40 | 34.89 | 598,000 | +1.18(+3.50%) |
May 24, 2004 | 33.51 | 33.82 | 33.11 | 33.71 | 713,200 | +0.26(+0.78%) |
May 21, 2004 | 33.45 | 33.74 | 33.26 | 33.45 | 396,800 | +0.15(+0.45%) |
May 20, 2004 | 33.85 | 33.85 | 33.06 | 33.30 | 667,700 | -0.55(-1.62%) |
May 19, 2004 | 34.30 | 34.67 | 33.69 | 33.85 | 604,600 | -0.22(-0.65%) |
May 18, 2004 | 34.70 | 35.04 | 33.45 | 34.07 | 1,371,300 | -0.63(-1.82%) |
May 17, 2004 | 35.35 | 35.36 | 34.56 | 34.70 | 619,900 | -1.11(-3.10%) |
May 14, 2004 | 35.75 | 36.21 | 35.45 | 35.81 | 564,600 | +0.22(+0.62%) |
May 13, 2004 | 35.55 | 35.85 | 35.03 | 35.59 | 603,600 | -0.11(-0.31%) |
May 12, 2004 | 36.03 | 36.03 | 34.73 | 35.70 | 592,500 | -0.23(-0.64%) |
May 11, 2004 | 35.62 | 36.38 | 35.62 | 35.93 | 858,200 | +0.31(+0.87%) |
May 10, 2004 | 35.30 | 35.80 | 34.63 | 35.62 | 890,400 | -0.30(-0.84%) |
May 07, 2004 | 36.50 | 36.97 | 35.87 | 35.92 | 655,900 | -1.53(-4.09%) |
May 06, 2004 | 38.36 | 38.36 | 37.05 | 37.45 | 658,600 | -0.91(-2.37%) |
May 05, 2004 | 38.81 | 39.05 | 37.86 | 38.36 | 791,900 | -0.44(-1.13%) |
May 04, 2004 | 38.35 | 39.24 | 38.29 | 38.80 | 505,800 | +0.46(+1.20%) |