Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.75 | 33.14 | 32.56 | 33.14 | 650,904 | +0.30(+0.90%) |
Jul 29, 2004 | 30.82 | 33.07 | 30.35 | 32.84 | 3,242,507 | +3.18(+10.70%) |
Jul 28, 2004 | 29.50 | 29.74 | 29.48 | 29.66 | 1,989,110 | +0.20(+0.69%) |
Jul 27, 2004 | 29.59 | 29.60 | 29.33 | 29.46 | 833,831 | -0.14(-0.46%) |
Jul 26, 2004 | 29.80 | 29.99 | 29.43 | 29.60 | 646,781 | +0.01(+0.03%) |
Jul 23, 2004 | 29.88 | 30.01 | 29.30 | 29.59 | 716,159 | -0.59(-1.97%) |
Jul 22, 2004 | 30.31 | 30.50 | 29.50 | 30.18 | 1,266,472 | -0.31(-1.00%) |
Jul 21, 2004 | 30.99 | 31.25 | 30.41 | 30.49 | 752,321 | -0.29(-0.94%) |
Jul 20, 2004 | 30.46 | 30.78 | 30.06 | 30.78 | 1,014,756 | +0.40(+1.31%) |
Jul 19, 2004 | 31.17 | 31.17 | 30.33 | 30.38 | 1,094,852 | -0.71(-2.29%) |
Jul 16, 2004 | 31.68 | 31.75 | 31.06 | 31.09 | 1,571,664 | -0.52(-1.64%) |
Jul 15, 2004 | 31.85 | 32.01 | 31.56 | 31.61 | 696,489 | -0.16(-0.51%) |
Jul 14, 2004 | 31.75 | 32.16 | 31.62 | 31.77 | 970,585 | +0.12(+0.38%) |
Jul 13, 2004 | 31.33 | 31.83 | 31.33 | 31.65 | 1,557,647 | +0.45(+1.44%) |
Jul 12, 2004 | 31.37 | 31.41 | 31.11 | 31.20 | 687,537 | -0.13(-0.41%) |
Jul 09, 2004 | 31.16 | 31.55 | 31.16 | 31.33 | 752,674 | +0.17(+0.54%) |
Jul 08, 2004 | 32.13 | 32.13 | 31.14 | 31.16 | 1,212,406 | -0.97(-3.01%) |
Jul 07, 2004 | 32.26 | 32.63 | 31.88 | 32.13 | 828,413 | -0.06(-0.18%) |
Jul 06, 2004 | 33.06 | 33.15 | 32.18 | 32.18 | 841,958 | -0.84(-2.55%) |
Jul 02, 2004 | 33.36 | 33.36 | 32.73 | 33.02 | 628,524 | -0.25(-0.77%) |
Jul 01, 2004 | 34.34 | 34.34 | 33.28 | 33.28 | 1,471,543 | -1.36(-3.92%) |
Jun 30, 2004 | 34.26 | 34.71 | 34.08 | 34.64 | 432,287 | +0.42(+1.22%) |
Jun 29, 2004 | 34.04 | 34.46 | 34.04 | 34.22 | 475,987 | +0.18(+0.52%) |
Jun 28, 2004 | 34.28 | 34.54 | 33.87 | 34.04 | 747,845 | -0.03(-0.07%) |
Jun 25, 2004 | 33.88 | 34.26 | 33.88 | 34.07 | 1,017,229 | +0.20(+0.60%) |
Jun 24, 2004 | 34.38 | 34.38 | 33.80 | 33.87 | 999,325 | -0.60(-1.75%) |
Jun 23, 2004 | 34.47 | 34.68 | 34.39 | 34.47 | 602,139 | -0.08(-0.22%) |
Jun 22, 2004 | 34.83 | 34.83 | 34.15 | 34.54 | 623,577 | -0.30(-0.85%) |
Jun 21, 2004 | 34.89 | 35.16 | 34.84 | 34.84 | 283,519 | -0.25(-0.70%) |
Jun 18, 2004 | 35.36 | 35.44 | 35.05 | 35.09 | 742,309 | -0.41(-1.15%) |
Jun 17, 2004 | 35.06 | 35.55 | 34.81 | 35.50 | 763,629 | +0.44(+1.26%) |
Jun 16, 2004 | 34.99 | 35.19 | 34.90 | 35.05 | 502,254 | +0.08(+0.22%) |
Jun 15, 2004 | 34.68 | 35.05 | 34.60 | 34.98 | 813,689 | +0.30(+0.86%) |
Jun 14, 2004 | 34.66 | 34.71 | 34.49 | 34.68 | 557,026 | +0.03(+0.07%) |
Jun 10, 2004 | 34.55 | 34.66 | 34.31 | 34.66 | 711,212 | +0.03(+0.07%) |
Jun 09, 2004 | 34.72 | 34.78 | 34.58 | 34.63 | 441,121 | -0.09(-0.27%) |
Jun 08, 2004 | 34.89 | 34.94 | 34.54 | 34.72 | 604,495 | -0.13(-0.37%) |
Jun 07, 2004 | 34.13 | 34.85 | 34.08 | 34.85 | 589,182 | +0.93(+2.75%) |
Jun 04, 2004 | 33.83 | 33.99 | 33.65 | 33.92 | 380,224 | +0.26(+0.78%) |
Jun 03, 2004 | 34.30 | 34.30 | 33.65 | 33.65 | 777,999 | -0.75(-2.17%) |
Jun 02, 2004 | 34.06 | 34.65 | 33.91 | 34.40 | 1,289,558 | +0.37(+1.10%) |
Jun 01, 2004 | 34.38 | 34.38 | 33.86 | 34.03 | 1,257,991 | -0.36(-1.04%) |
May 28, 2004 | 34.32 | 34.60 | 34.14 | 34.38 | 1,682,268 | +0.07(+0.20%) |
May 27, 2004 | 34.94 | 34.94 | 34.09 | 34.32 | 1,188,142 | -0.83(-2.37%) |
May 26, 2004 | 34.52 | 35.40 | 34.46 | 35.15 | 1,233,962 | +0.67(+1.95%) |
May 25, 2004 | 34.00 | 34.55 | 33.83 | 34.48 | 1,237,142 | +0.53(+1.55%) |
May 24, 2004 | 33.68 | 34.06 | 33.49 | 33.95 | 962,810 | +0.36(+1.06%) |
May 21, 2004 | 33.96 | 34.20 | 33.54 | 33.59 | 761,744 | -0.26(-0.78%) |
May 20, 2004 | 33.85 | 34.10 | 33.65 | 33.86 | 614,036 | -0.02(-0.05%) |
May 19, 2004 | 33.49 | 34.67 | 33.49 | 33.87 | 1,128,069 | +0.53(+1.58%) |
May 18, 2004 | 32.86 | 33.42 | 32.74 | 33.35 | 374,452 | +0.69(+2.11%) |
May 17, 2004 | 33.58 | 33.59 | 32.43 | 32.66 | 1,115,583 | -1.03(-3.05%) |
May 14, 2004 | 33.55 | 33.77 | 33.28 | 33.69 | 620,514 | +0.14(+0.43%) |
May 13, 2004 | 33.24 | 33.91 | 33.24 | 33.54 | 1,533,147 | -0.25(-0.75%) |
May 12, 2004 | 33.45 | 33.82 | 32.46 | 33.80 | 1,678,499 | +0.41(+1.22%) |
May 11, 2004 | 32.81 | 33.44 | 32.81 | 33.39 | 763,040 | +0.79(+2.42%) |
May 10, 2004 | 32.86 | 33.02 | 32.38 | 32.60 | 1,791,459 | -0.85(-2.54%) |
May 07, 2004 | 34.75 | 34.77 | 33.45 | 33.45 | 876,353 | -1.33(-3.83%) |
May 06, 2004 | 35.65 | 35.65 | 34.64 | 34.78 | 654,320 | -0.94(-2.64%) |
May 05, 2004 | 35.32 | 35.78 | 35.02 | 35.72 | 605,202 | +0.32(+0.91%) |
May 04, 2004 | 35.06 | 35.66 | 34.99 | 35.40 | 805,326 | +0.17(+0.48%) |