Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.97 | 35.25 | 34.90 | 35.16 | 25,426 | +0.28(+0.81%) |
Jul 29, 2004 | 34.78 | 35.06 | 34.22 | 34.87 | 42,767 | +0.19(+0.54%) |
Jul 28, 2004 | 34.40 | 34.92 | 34.15 | 34.69 | 20,745 | +0.20(+0.57%) |
Jul 27, 2004 | 34.52 | 34.62 | 34.07 | 34.49 | 19,043 | +0.07(+0.19%) |
Jul 26, 2004 | 34.54 | 34.57 | 33.98 | 34.42 | 18,511 | -0.08(-0.24%) |
Jul 23, 2004 | 33.79 | 34.52 | 33.79 | 34.51 | 45,426 | +0.81(+2.40%) |
Jul 22, 2004 | 34.17 | 34.77 | 33.70 | 33.70 | 24,575 | -0.60(-1.75%) |
Jul 21, 2004 | 34.87 | 34.87 | 34.30 | 34.30 | 22,872 | -0.47(-1.35%) |
Jul 20, 2004 | 34.77 | 34.77 | 34.58 | 34.77 | 3,510 | +0.06(+0.16%) |
Jul 19, 2004 | 34.93 | 34.97 | 34.59 | 34.71 | 3,617 | -0.21(-0.59%) |
Jul 16, 2004 | 35.14 | 35.14 | 34.78 | 34.92 | 15,638 | -0.19(-0.54%) |
Jul 15, 2004 | 34.94 | 35.16 | 34.88 | 35.11 | 7,766 | +0.17(+0.48%) |
Jul 14, 2004 | 35.30 | 35.30 | 34.94 | 34.94 | 6,702 | -0.49(-1.38%) |
Jul 13, 2004 | 35.44 | 35.45 | 35.25 | 35.43 | 3,829 | -0.03(-0.08%) |
Jul 12, 2004 | 35.34 | 35.53 | 34.75 | 35.46 | 13,298 | -0.05(-0.13%) |
Jul 09, 2004 | 35.77 | 35.91 | 35.34 | 35.50 | 14,362 | -0.36(-1.00%) |
Jul 08, 2004 | 36.61 | 36.71 | 35.86 | 35.86 | 13,085 | -0.75(-2.05%) |
Jul 07, 2004 | 36.76 | 36.94 | 36.55 | 36.61 | 5,638 | -0.14(-0.38%) |
Jul 06, 2004 | 37.18 | 37.19 | 36.65 | 36.75 | 7,872 | -0.55(-1.49%) |
Jul 02, 2004 | 37.18 | 37.39 | 37.17 | 37.31 | 7,340 | -0.03(-0.08%) |
Jul 01, 2004 | 38.21 | 38.21 | 37.31 | 37.34 | 12,447 | -0.87(-2.29%) |
Jun 30, 2004 | 37.69 | 38.49 | 37.69 | 38.21 | 32,553 | +0.63(+1.68%) |
Jun 29, 2004 | 37.50 | 37.58 | 37.32 | 37.58 | 13,830 | +0.18(+0.48%) |
Jun 28, 2004 | 37.88 | 38.07 | 37.32 | 37.40 | 15,638 | -0.43(-1.14%) |
Jun 25, 2004 | 37.87 | 38.07 | 37.82 | 37.83 | 20,638 | -0.05(-0.12%) |
Jun 24, 2004 | 38.07 | 38.16 | 37.88 | 37.88 | 9,787 | -0.13(-0.35%) |
Jun 23, 2004 | 38.10 | 38.12 | 37.62 | 38.01 | 14,787 | -0.08(-0.22%) |
Jun 22, 2004 | 38.40 | 38.45 | 37.88 | 38.10 | 10,000 | -0.27(-0.71%) |
Jun 21, 2004 | 38.82 | 39.10 | 38.30 | 38.37 | 17,872 | -0.08(-0.20%) |
Jun 18, 2004 | 38.35 | 38.45 | 38.26 | 38.45 | 59,469 | +0.11(+0.29%) |
Jun 17, 2004 | 38.52 | 38.52 | 37.82 | 38.33 | 51,703 | +0.05(+0.12%) |
Jun 16, 2004 | 37.73 | 38.40 | 37.73 | 38.29 | 10,851 | +0.70(+1.85%) |
Jun 15, 2004 | 36.89 | 37.59 | 36.89 | 37.59 | 13,191 | +0.46(+1.24%) |
Jun 14, 2004 | 37.76 | 37.83 | 37.13 | 37.13 | 15,213 | -0.39(-1.05%) |
Jun 10, 2004 | 37.41 | 37.61 | 37.35 | 37.52 | 15,213 | +0.02(+0.05%) |
Jun 09, 2004 | 37.82 | 37.82 | 37.51 | 37.51 | 10,106 | -0.23(-0.62%) |
Jun 08, 2004 | 38.12 | 38.16 | 37.53 | 37.74 | 10,957 | -0.70(-1.83%) |
Jun 07, 2004 | 37.98 | 38.49 | 37.98 | 38.45 | 7,446 | +0.70(+1.87%) |
Jun 04, 2004 | 37.79 | 37.98 | 37.63 | 37.74 | 11,170 | +0.60(+1.62%) |
Jun 03, 2004 | 37.18 | 37.65 | 37.13 | 37.14 | 10,000 | -0.24(-0.65%) |
Jun 02, 2004 | 37.62 | 37.74 | 37.31 | 37.38 | 4,361 | -0.05(-0.13%) |
Jun 01, 2004 | 37.58 | 37.98 | 37.32 | 37.43 | 6,063 | -0.19(-0.50%) |
May 28, 2004 | 37.88 | 37.88 | 37.60 | 37.62 | 5,106 | -0.09(-0.25%) |
May 27, 2004 | 37.88 | 37.94 | 37.49 | 37.71 | 7,553 | -0.05(-0.12%) |
May 26, 2004 | 37.88 | 37.88 | 37.75 | 37.76 | 7,340 | -0.31(-0.81%) |
May 25, 2004 | 37.40 | 38.38 | 37.27 | 38.07 | 26,490 | +0.65(+1.73%) |
May 24, 2004 | 36.38 | 37.59 | 36.38 | 37.42 | 27,128 | +1.23(+3.40%) |
May 21, 2004 | 35.61 | 36.19 | 35.53 | 36.19 | 15,745 | +0.77(+2.18%) |
May 20, 2004 | 35.17 | 35.47 | 34.78 | 35.42 | 14,893 | +0.25(+0.72%) |
May 19, 2004 | 35.74 | 35.97 | 35.16 | 35.16 | 22,234 | -0.39(-1.08%) |
May 18, 2004 | 35.34 | 35.55 | 35.18 | 35.55 | 12,872 | +0.35(+0.99%) |
May 17, 2004 | 35.53 | 35.53 | 35.01 | 35.20 | 17,340 | -0.52(-1.45%) |
May 14, 2004 | 36.26 | 36.29 | 35.72 | 35.72 | 16,276 | -0.55(-1.50%) |
May 13, 2004 | 36.66 | 36.71 | 36.26 | 36.26 | 7,127 | -0.39(-1.08%) |
May 12, 2004 | 36.66 | 36.66 | 35.86 | 36.66 | 15,851 | +0.01(+0.03%) |
May 11, 2004 | 36.55 | 36.81 | 36.42 | 36.65 | 16,064 | +0.18(+0.49%) |
May 10, 2004 | 37.56 | 37.56 | 36.47 | 36.47 | 10,957 | -1.18(-3.15%) |
May 07, 2004 | 38.45 | 38.45 | 37.66 | 37.66 | 7,127 | -0.75(-1.96%) |
May 06, 2004 | 39.38 | 39.38 | 38.35 | 38.41 | 7,340 | -1.12(-2.83%) |
May 05, 2004 | 39.20 | 39.62 | 39.02 | 39.53 | 5,638 | +0.24(+0.60%) |
May 04, 2004 | 40.16 | 40.17 | 39.18 | 39.29 | 12,872 | -0.86(-2.15%) |