Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.88 | 38.39 | 37.64 | 37.97 | 177,130 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,409 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.81 | 37.28 | 124,916 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.64 | 37.43 | 165,774 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.23 | 36.64 | 36.80 | 229,345 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.81 | 36.94 | 240,701 | -0.26(-0.69%) |
Jul 22, 2004 | 37.46 | 37.52 | 37.04 | 37.20 | 257,559 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.46 | 297,130 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.93 | 37.28 | 37.93 | 154,301 | +0.33(+0.89%) |
Jul 19, 2004 | 37.69 | 37.80 | 37.38 | 37.60 | 181,930 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,428 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.64 | 392,427 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.81 | 37.03 | 165,189 | +0.04(+0.12%) |
Jul 13, 2004 | 37.05 | 37.33 | 36.91 | 36.99 | 194,106 | -0.26(-0.71%) |
Jul 12, 2004 | 37.11 | 37.45 | 37.00 | 37.25 | 192,467 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 203,003 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.46 | 37.03 | 718,123 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,495 | -3.79(-9.24%) |
Jul 06, 2004 | 42.21 | 42.21 | 41.03 | 41.03 | 97,872 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.20 | 79,609 | -0.04(-0.10%) |
Jul 01, 2004 | 42.84 | 43.02 | 41.97 | 42.25 | 96,701 | -0.59(-1.38%) |
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,438 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.49 | 41.56 | 42.37 | 97,989 | +0.81(+1.95%) |
Jun 28, 2004 | 42.15 | 42.15 | 41.36 | 41.56 | 88,741 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,033 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.44 | 41.50 | 121,287 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,511 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,179 | +0.27(+0.67%) |
Jun 21, 2004 | 40.91 | 41.10 | 40.75 | 40.85 | 61,228 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,277 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,062 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,989 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.57 | 40.87 | 118,009 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,579 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,682 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,404 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,555 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.74 | 39.79 | 40.71 | 144,350 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,828 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,106 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.21 | 39.70 | 39.98 | 119,179 | -0.09(-0.23%) |
Jun 01, 2004 | 39.80 | 40.15 | 39.46 | 40.07 | 119,296 | +0.38(+0.95%) |
May 28, 2004 | 40.03 | 40.10 | 39.68 | 39.69 | 115,082 | -0.33(-0.83%) |
May 27, 2004 | 39.63 | 40.33 | 39.55 | 40.03 | 199,725 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,940 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,730 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,848 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,711 | -0.05(-0.13%) |
May 20, 2004 | 38.69 | 38.92 | 38.62 | 38.90 | 306,027 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.16 | 38.56 | 38.70 | 312,935 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,716 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.87 | 149,501 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.57 | 38.16 | 38.44 | 126,087 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,038 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,769 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,082 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,501 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.86 | 38.86 | 179,823 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,282 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.62 | 40.05 | 149,501 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.39 | 39.64 | 39.79 | 160,857 | -0.33(-0.83%) |