Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 41.23 | 41.39 | 41.13 | 41.19 | 639,213 | -0.04(-0.09%) |
Jul 29, 2004 | 41.23 | 41.31 | 41.05 | 41.23 | 604,380 | +0.30(+0.72%) |
Jul 28, 2004 | 41.35 | 41.43 | 40.61 | 40.94 | 636,129 | -0.45(-1.09%) |
Jul 27, 2004 | 41.26 | 41.47 | 41.03 | 41.39 | 763,637 | +0.02(+0.06%) |
Jul 26, 2004 | 41.60 | 41.87 | 41.20 | 41.37 | 545,639 | -0.12(-0.30%) |
Jul 23, 2004 | 41.67 | 42.00 | 41.21 | 41.49 | 804,255 | -0.37(-0.89%) |
Jul 22, 2004 | 42.14 | 42.24 | 41.26 | 41.86 | 1,046,033 | -0.26(-0.63%) |
Jul 21, 2004 | 43.37 | 43.57 | 42.10 | 42.13 | 825,720 | -1.05(-2.43%) |
Jul 20, 2004 | 43.72 | 43.76 | 43.08 | 43.18 | 826,492 | -0.30(-0.70%) |
Jul 19, 2004 | 43.74 | 44.02 | 43.21 | 43.48 | 793,458 | -1.03(-2.32%) |
Jul 16, 2004 | 45.12 | 45.82 | 44.35 | 44.52 | 1,184,467 | +0.95(+2.18%) |
Jul 15, 2004 | 43.41 | 44.28 | 43.36 | 43.57 | 676,618 | +0.26(+0.61%) |
Jul 14, 2004 | 43.53 | 43.69 | 43.10 | 43.30 | 810,553 | -0.37(-0.86%) |
Jul 13, 2004 | 43.68 | 43.82 | 43.59 | 43.68 | 403,091 | +0.16(+0.38%) |
Jul 12, 2004 | 43.47 | 43.75 | 43.07 | 43.51 | 470,316 | +0.20(+0.47%) |
Jul 09, 2004 | 42.32 | 43.44 | 42.31 | 43.31 | 653,738 | +0.84(+1.98%) |
Jul 08, 2004 | 43.27 | 43.30 | 42.40 | 42.47 | 596,925 | -1.00(-2.29%) |
Jul 07, 2004 | 43.30 | 43.74 | 43.22 | 43.47 | 691,142 | +0.17(+0.40%) |
Jul 06, 2004 | 43.48 | 43.53 | 43.07 | 43.30 | 442,552 | -0.18(-0.41%) |
Jul 02, 2004 | 44.03 | 44.03 | 43.20 | 43.47 | 284,452 | -0.46(-1.04%) |
Jul 01, 2004 | 44.87 | 44.87 | 43.59 | 43.93 | 322,370 | -0.80(-1.79%) |
Jun 30, 2004 | 44.56 | 44.86 | 44.31 | 44.73 | 434,197 | +0.33(+0.74%) |
Jun 29, 2004 | 43.54 | 44.55 | 43.45 | 44.41 | 540,497 | +0.82(+1.89%) |
Jun 28, 2004 | 43.88 | 44.03 | 43.47 | 43.58 | 374,813 | -0.14(-0.32%) |
Jun 25, 2004 | 43.41 | 43.82 | 43.28 | 43.72 | 434,583 | +0.38(+0.88%) |
Jun 24, 2004 | 43.57 | 43.88 | 43.34 | 43.34 | 306,689 | -0.53(-1.21%) |
Jun 23, 2004 | 43.39 | 43.97 | 43.33 | 43.87 | 368,129 | +0.34(+0.79%) |
Jun 22, 2004 | 43.02 | 43.56 | 42.91 | 43.53 | 595,768 | +0.37(+0.87%) |
Jun 21, 2004 | 43.25 | 43.50 | 42.98 | 43.15 | 353,090 | +0.05(+0.13%) |
Jun 18, 2004 | 42.94 | 43.51 | 42.94 | 43.10 | 418,901 | +0.19(+0.45%) |
Jun 17, 2004 | 42.92 | 43.09 | 42.80 | 42.91 | 308,745 | -0.23(-0.54%) |
Jun 16, 2004 | 43.34 | 43.34 | 43.00 | 43.14 | 295,506 | -0.36(-0.82%) |
Jun 15, 2004 | 42.73 | 43.54 | 42.73 | 43.50 | 318,771 | +0.93(+2.17%) |
Jun 14, 2004 | 43.24 | 43.33 | 42.42 | 42.57 | 477,771 | -0.98(-2.25%) |
Jun 10, 2004 | 42.72 | 43.56 | 42.70 | 43.55 | 430,727 | +0.85(+1.99%) |
Jun 09, 2004 | 43.38 | 43.56 | 42.66 | 42.70 | 424,043 | -0.59(-1.37%) |
Jun 08, 2004 | 42.49 | 43.36 | 42.49 | 43.30 | 640,499 | +0.91(+2.15%) |
Jun 07, 2004 | 41.89 | 42.38 | 41.88 | 42.38 | 574,174 | +0.69(+1.66%) |
Jun 04, 2004 | 41.96 | 42.06 | 41.63 | 41.69 | 580,986 | -0.19(-0.46%) |
Jun 03, 2004 | 42.87 | 42.92 | 41.88 | 41.89 | 449,364 | -0.89(-2.07%) |
Jun 02, 2004 | 42.55 | 42.91 | 42.50 | 42.77 | 596,411 | +0.12(+0.27%) |
Jun 01, 2004 | 42.36 | 42.89 | 42.36 | 42.66 | 550,652 | +0.30(+0.70%) |
May 28, 2004 | 41.86 | 42.47 | 41.86 | 42.36 | 310,802 | +0.35(+0.83%) |
May 27, 2004 | 41.71 | 42.44 | 41.71 | 42.01 | 499,108 | +0.44(+1.07%) |
May 26, 2004 | 41.41 | 41.66 | 41.16 | 41.57 | 266,328 | +0.23(+0.55%) |
May 25, 2004 | 40.74 | 41.40 | 40.49 | 41.34 | 548,081 | +0.45(+1.10%) |
May 24, 2004 | 40.84 | 41.33 | 40.66 | 40.89 | 249,233 | +0.16(+0.38%) |
May 21, 2004 | 40.58 | 41.08 | 40.51 | 40.74 | 318,771 | +0.44(+1.08%) |
May 20, 2004 | 40.38 | 40.49 | 39.97 | 40.30 | 229,052 | -0.13(-0.33%) |
May 19, 2004 | 40.41 | 41.06 | 40.30 | 40.43 | 768,393 | +0.22(+0.54%) |
May 18, 2004 | 39.71 | 40.56 | 39.71 | 40.21 | 501,036 | +0.46(+1.15%) |
May 17, 2004 | 40.77 | 40.77 | 39.68 | 39.76 | 507,463 | -1.21(-2.96%) |
May 14, 2004 | 40.42 | 41.08 | 40.07 | 40.97 | 756,182 | +0.54(+1.35%) |
May 13, 2004 | 39.77 | 40.50 | 39.44 | 40.42 | 667,363 | +0.57(+1.42%) |
May 12, 2004 | 40.07 | 40.07 | 38.98 | 39.86 | 498,723 | -0.20(-0.50%) |
May 11, 2004 | 39.21 | 40.27 | 39.21 | 40.06 | 570,575 | +0.96(+2.47%) |
May 10, 2004 | 39.76 | 39.91 | 38.70 | 39.09 | 768,522 | -1.13(-2.80%) |
May 07, 2004 | 40.77 | 41.12 | 40.20 | 40.22 | 565,176 | -0.43(-1.05%) |
May 06, 2004 | 41.15 | 41.15 | 40.38 | 40.65 | 438,053 | -0.79(-1.91%) |
May 05, 2004 | 41.23 | 41.48 | 41.04 | 41.44 | 485,483 | +0.11(+0.26%) |
May 04, 2004 | 40.96 | 41.66 | 40.89 | 41.33 | 606,179 | +0.57(+1.39%) |