Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.94 | 38.45 | 37.71 | 38.03 | 176,840 | +0.02(+0.05%) |
Jul 29, 2004 | 37.39 | 38.06 | 37.18 | 38.01 | 156,152 | +0.67(+1.79%) |
Jul 28, 2004 | 37.39 | 37.52 | 36.88 | 37.35 | 124,711 | -0.15(-0.39%) |
Jul 27, 2004 | 36.79 | 37.62 | 36.70 | 37.49 | 165,502 | +0.63(+1.72%) |
Jul 26, 2004 | 37.00 | 37.29 | 36.70 | 36.86 | 228,969 | -0.15(-0.39%) |
Jul 23, 2004 | 37.28 | 37.39 | 36.88 | 37.00 | 240,306 | -0.26(-0.69%) |
Jul 22, 2004 | 37.53 | 37.58 | 37.10 | 37.26 | 257,137 | -0.27(-0.71%) |
Jul 21, 2004 | 38.07 | 38.26 | 37.46 | 37.53 | 296,643 | -0.47(-1.24%) |
Jul 20, 2004 | 37.56 | 38.00 | 37.35 | 38.00 | 154,048 | +0.33(+0.89%) |
Jul 19, 2004 | 37.76 | 37.86 | 37.44 | 37.66 | 181,632 | -0.20(-0.52%) |
Jul 16, 2004 | 37.83 | 38.46 | 37.22 | 37.86 | 200,099 | +0.15(+0.41%) |
Jul 15, 2004 | 36.92 | 38.26 | 36.49 | 37.71 | 391,783 | +0.62(+1.66%) |
Jul 14, 2004 | 36.92 | 37.17 | 36.88 | 37.09 | 164,918 | +0.04(+0.12%) |
Jul 13, 2004 | 37.11 | 37.39 | 36.97 | 37.05 | 193,788 | -0.27(-0.71%) |
Jul 12, 2004 | 37.17 | 37.51 | 37.06 | 37.31 | 192,151 | -0.02(-0.05%) |
Jul 09, 2004 | 37.08 | 37.39 | 37.08 | 37.33 | 202,671 | +0.24(+0.65%) |
Jul 08, 2004 | 37.30 | 37.30 | 36.52 | 37.09 | 716,945 | -0.21(-0.57%) |
Jul 07, 2004 | 40.00 | 40.00 | 37.13 | 37.30 | 1,467,085 | -3.80(-9.24%) |
Jul 06, 2004 | 42.28 | 42.28 | 41.10 | 41.10 | 97,712 | -1.17(-2.77%) |
Jul 02, 2004 | 42.44 | 42.44 | 42.06 | 42.27 | 79,478 | -0.04(-0.10%) |
Jul 01, 2004 | 42.91 | 43.09 | 42.03 | 42.32 | 96,543 | -0.59(-1.38%) |
Jun 30, 2004 | 42.37 | 42.91 | 42.31 | 42.91 | 102,270 | +0.47(+1.11%) |
Jun 29, 2004 | 41.62 | 42.56 | 41.62 | 42.44 | 97,829 | +0.81(+1.95%) |
Jun 28, 2004 | 42.22 | 42.22 | 41.43 | 41.62 | 88,595 | -0.17(-0.41%) |
Jun 25, 2004 | 41.50 | 41.82 | 41.15 | 41.79 | 172,749 | +0.23(+0.56%) |
Jun 24, 2004 | 42.01 | 42.09 | 41.51 | 41.56 | 121,088 | -0.55(-1.30%) |
Jun 23, 2004 | 41.32 | 42.15 | 41.07 | 42.11 | 123,309 | +0.92(+2.22%) |
Jun 22, 2004 | 40.77 | 41.23 | 40.77 | 41.20 | 142,945 | +0.27(+0.67%) |
Jun 21, 2004 | 40.98 | 41.17 | 40.82 | 40.92 | 61,128 | -0.21(-0.52%) |
Jun 18, 2004 | 40.68 | 41.18 | 40.68 | 41.14 | 75,154 | +0.27(+0.67%) |
Jun 17, 2004 | 40.94 | 41.11 | 40.73 | 40.86 | 94,907 | -0.25(-0.60%) |
Jun 16, 2004 | 40.90 | 41.12 | 40.61 | 41.11 | 73,868 | +0.17(+0.42%) |
Jun 15, 2004 | 40.70 | 41.15 | 40.64 | 40.94 | 117,815 | +0.27(+0.65%) |
Jun 14, 2004 | 41.08 | 41.08 | 40.51 | 40.67 | 109,400 | -0.50(-1.21%) |
Jun 10, 2004 | 40.51 | 41.25 | 40.51 | 41.17 | 148,438 | +0.74(+1.84%) |
Jun 09, 2004 | 40.67 | 41.20 | 40.41 | 40.43 | 145,165 | -0.30(-0.74%) |
Jun 08, 2004 | 40.56 | 40.94 | 40.55 | 40.73 | 126,347 | -0.05(-0.13%) |
Jun 07, 2004 | 39.90 | 40.81 | 39.85 | 40.78 | 144,113 | +0.92(+2.32%) |
Jun 04, 2004 | 39.31 | 39.98 | 39.31 | 39.85 | 70,712 | +0.59(+1.50%) |
Jun 03, 2004 | 40.08 | 40.12 | 39.26 | 39.26 | 97,945 | -0.78(-1.94%) |
Jun 02, 2004 | 40.21 | 40.28 | 39.77 | 40.04 | 118,984 | -0.09(-0.23%) |
Jun 01, 2004 | 39.87 | 40.21 | 39.53 | 40.13 | 119,101 | +0.38(+0.95%) |
May 28, 2004 | 40.09 | 40.17 | 39.75 | 39.76 | 114,893 | -0.33(-0.83%) |
May 27, 2004 | 39.70 | 40.39 | 39.61 | 40.09 | 199,398 | +0.48(+1.21%) |
May 26, 2004 | 39.61 | 39.72 | 39.36 | 39.61 | 155,684 | +0.04(+0.11%) |
May 25, 2004 | 39.10 | 39.66 | 39.10 | 39.57 | 186,424 | +0.35(+0.89%) |
May 24, 2004 | 38.97 | 39.25 | 38.59 | 39.22 | 114,659 | +0.31(+0.79%) |
May 21, 2004 | 38.89 | 39.31 | 38.79 | 38.91 | 190,398 | -0.05(-0.13%) |
May 20, 2004 | 38.76 | 38.99 | 38.68 | 38.96 | 305,525 | +0.20(+0.51%) |
May 19, 2004 | 38.63 | 39.23 | 38.62 | 38.77 | 312,421 | +0.22(+0.58%) |
May 18, 2004 | 38.02 | 38.80 | 38.02 | 38.54 | 201,385 | +0.61(+1.60%) |
May 17, 2004 | 38.42 | 38.42 | 37.62 | 37.94 | 149,256 | -0.56(-1.47%) |
May 14, 2004 | 38.59 | 38.64 | 38.23 | 38.50 | 125,880 | -0.17(-0.44%) |
May 13, 2004 | 38.73 | 38.84 | 38.42 | 38.67 | 159,775 | -0.06(-0.15%) |
May 12, 2004 | 38.54 | 38.81 | 37.94 | 38.73 | 178,476 | +0.13(+0.33%) |
May 11, 2004 | 38.16 | 39.04 | 38.04 | 38.60 | 186,775 | +0.57(+1.51%) |
May 10, 2004 | 38.84 | 38.84 | 37.82 | 38.03 | 245,098 | -0.90(-2.31%) |
May 07, 2004 | 39.20 | 39.55 | 38.93 | 38.93 | 179,528 | -0.34(-0.87%) |
May 06, 2004 | 40.04 | 40.06 | 39.01 | 39.27 | 181,983 | -0.85(-2.11%) |
May 05, 2004 | 39.90 | 40.47 | 39.69 | 40.12 | 149,256 | +0.27(+0.67%) |
May 04, 2004 | 40.19 | 40.46 | 39.71 | 39.85 | 160,593 | -0.33(-0.83%) |