Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 36.76 | 36.76 | 36.34 | 36.54 | 515,956 | -0.13(-0.36%) |
Jul 29, 2004 | 36.65 | 36.89 | 36.58 | 36.67 | 769,835 | +0.04(+0.12%) |
Jul 28, 2004 | 36.65 | 36.68 | 36.28 | 36.63 | 504,571 | -0.03(-0.07%) |
Jul 27, 2004 | 36.45 | 36.94 | 36.45 | 36.65 | 833,931 | +0.25(+0.70%) |
Jul 26, 2004 | 36.65 | 36.65 | 36.12 | 36.40 | 967,019 | -0.18(-0.48%) |
Jul 23, 2004 | 36.87 | 37.06 | 36.42 | 36.58 | 972,028 | -0.25(-0.67%) |
Jul 22, 2004 | 37.01 | 37.01 | 36.69 | 36.82 | 749,456 | -0.16(-0.43%) |
Jul 21, 2004 | 37.26 | 37.46 | 36.96 | 36.98 | 693,785 | -0.27(-0.73%) |
Jul 20, 2004 | 37.24 | 37.33 | 37.02 | 37.25 | 600,089 | +0.02(+0.05%) |
Jul 19, 2004 | 37.30 | 37.62 | 37.11 | 37.23 | 615,914 | -0.09(-0.24%) |
Jul 16, 2004 | 37.55 | 37.63 | 37.22 | 37.32 | 832,337 | -0.03(-0.07%) |
Jul 15, 2004 | 37.11 | 37.44 | 36.79 | 37.35 | 1,444,494 | -0.42(-1.12%) |
Jul 14, 2004 | 38.69 | 38.69 | 37.44 | 37.77 | 2,125,871 | -0.92(-2.38%) |
Jul 13, 2004 | 38.65 | 38.83 | 38.48 | 38.69 | 833,020 | +0.25(+0.66%) |
Jul 12, 2004 | 38.47 | 38.60 | 37.95 | 38.44 | 725,321 | -0.07(-0.18%) |
Jul 09, 2004 | 38.59 | 38.69 | 38.40 | 38.51 | 570,830 | +0.05(+0.14%) |
Jul 08, 2004 | 38.65 | 38.78 | 38.40 | 38.45 | 1,017,225 | -0.30(-0.77%) |
Jul 07, 2004 | 38.82 | 38.87 | 38.12 | 38.75 | 1,988,457 | -0.11(-0.29%) |
Jul 06, 2004 | 39.03 | 39.12 | 38.82 | 38.87 | 662,933 | -0.18(-0.47%) |
Jul 02, 2004 | 39.11 | 39.21 | 38.92 | 39.05 | 811,845 | -0.06(-0.16%) |
Jul 01, 2004 | 39.18 | 39.31 | 38.98 | 39.11 | 557,396 | -0.16(-0.40%) |
Jun 30, 2004 | 39.30 | 39.37 | 39.15 | 39.27 | 656,671 | -0.03(-0.07%) |
Jun 29, 2004 | 39.29 | 39.39 | 39.05 | 39.30 | 927,514 | -0.08(-0.20%) |
Jun 28, 2004 | 39.66 | 39.88 | 39.30 | 39.38 | 861,710 | -0.11(-0.27%) |
Jun 25, 2004 | 39.57 | 39.66 | 39.26 | 39.48 | 963,603 | +0.02(+0.04%) |
Jun 24, 2004 | 39.83 | 39.90 | 39.35 | 39.47 | 693,899 | -0.41(-1.04%) |
Jun 23, 2004 | 39.89 | 39.97 | 39.21 | 39.88 | 926,375 | +0.09(+0.22%) |
Jun 22, 2004 | 39.81 | 40.02 | 39.64 | 39.79 | 504,343 | +0.04(+0.09%) |
Jun 21, 2004 | 39.95 | 39.99 | 39.70 | 39.76 | 569,008 | -0.32(-0.79%) |
Jun 18, 2004 | 40.31 | 40.31 | 39.97 | 40.07 | 860,344 | -0.24(-0.59%) |
Jun 17, 2004 | 40.26 | 40.37 | 39.83 | 40.31 | 1,113,768 | +0.00(+0.00%) |
Jun 16, 2004 | 40.55 | 40.55 | 40.05 | 40.31 | 435,921 | -0.24(-0.58%) |
Jun 15, 2004 | 40.74 | 40.84 | 40.50 | 40.55 | 803,876 | -0.15(-0.37%) |
Jun 14, 2004 | 40.98 | 41.03 | 40.54 | 40.69 | 618,418 | -0.28(-0.69%) |
Jun 10, 2004 | 41.31 | 41.42 | 40.96 | 40.98 | 360,326 | -0.31(-0.74%) |
Jun 09, 2004 | 41.27 | 41.46 | 41.23 | 41.28 | 327,538 | +0.02(+0.04%) |
Jun 08, 2004 | 41.20 | 41.33 | 40.88 | 41.27 | 745,927 | -0.10(-0.23%) |
Jun 07, 2004 | 41.28 | 41.45 | 41.20 | 41.36 | 295,661 | +0.12(+0.30%) |
Jun 04, 2004 | 40.95 | 41.52 | 40.87 | 41.24 | 729,647 | +0.33(+0.82%) |
Jun 03, 2004 | 40.92 | 41.19 | 40.77 | 40.91 | 401,994 | +0.04(+0.11%) |
Jun 02, 2004 | 40.84 | 41.04 | 40.68 | 40.86 | 245,910 | +0.03(+0.06%) |
Jun 01, 2004 | 40.87 | 40.96 | 40.56 | 40.84 | 343,477 | -0.12(-0.30%) |
May 28, 2004 | 41.08 | 41.28 | 40.91 | 40.96 | 464,610 | +0.01(+0.02%) |
May 27, 2004 | 40.84 | 41.20 | 40.76 | 40.95 | 459,373 | +0.05(+0.13%) |
May 26, 2004 | 40.76 | 40.96 | 40.50 | 40.90 | 405,751 | +0.02(+0.04%) |
May 25, 2004 | 40.58 | 40.88 | 40.23 | 40.88 | 760,044 | +0.30(+0.74%) |
May 24, 2004 | 40.80 | 40.90 | 40.48 | 40.58 | 502,749 | -0.18(-0.45%) |
May 21, 2004 | 40.84 | 40.88 | 40.65 | 40.77 | 542,140 | +0.03(+0.06%) |
May 20, 2004 | 40.62 | 40.81 | 40.49 | 40.74 | 450,721 | +0.12(+0.30%) |
May 19, 2004 | 40.95 | 41.22 | 40.53 | 40.62 | 889,716 | -0.13(-0.32%) |
May 18, 2004 | 40.49 | 41.20 | 40.46 | 40.75 | 658,492 | +0.54(+1.35%) |
May 17, 2004 | 40.49 | 40.69 | 40.19 | 40.20 | 508,100 | -0.58(-1.42%) |
May 14, 2004 | 40.86 | 40.98 | 40.43 | 40.78 | 472,352 | -0.18(-0.45%) |
May 13, 2004 | 40.80 | 41.27 | 40.49 | 40.97 | 1,256,874 | +0.78(+1.95%) |
May 12, 2004 | 39.99 | 40.35 | 39.79 | 40.19 | 1,357,629 | +0.11(+0.28%) |
May 11, 2004 | 39.83 | 40.13 | 39.52 | 40.07 | 1,106,937 | +0.45(+1.13%) |
May 10, 2004 | 39.73 | 39.84 | 39.44 | 39.62 | 683,767 | -0.10(-0.24%) |
May 07, 2004 | 39.92 | 40.21 | 39.72 | 39.72 | 713,595 | -0.36(-0.90%) |
May 06, 2004 | 40.01 | 40.28 | 39.77 | 40.08 | 586,769 | -0.07(-0.18%) |
May 05, 2004 | 39.97 | 40.27 | 39.94 | 40.15 | 482,826 | +0.08(+0.20%) |
May 04, 2004 | 40.17 | 40.31 | 39.92 | 40.07 | 611,929 | +0.04(+0.09%) |