Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.25 | 34.55 | 34.23 | 34.44 | 240,184 | +0.13(+0.38%) |
Jul 29, 2004 | 34.19 | 34.44 | 34.19 | 34.31 | 328,558 | +0.00(+0.00%) |
Jul 28, 2004 | 34.29 | 34.35 | 33.93 | 34.31 | 403,224 | -0.34(-0.97%) |
Jul 27, 2004 | 34.59 | 34.68 | 34.35 | 34.64 | 305,663 | +0.27(+0.80%) |
Jul 26, 2004 | 34.64 | 34.74 | 34.31 | 34.37 | 427,432 | -0.26(-0.75%) |
Jul 23, 2004 | 35.04 | 35.05 | 34.57 | 34.63 | 338,037 | -0.05(-0.14%) |
Jul 22, 2004 | 34.47 | 34.70 | 34.39 | 34.68 | 428,599 | +0.23(+0.66%) |
Jul 21, 2004 | 34.63 | 34.73 | 34.42 | 34.45 | 900,218 | -0.93(-2.62%) |
Jul 20, 2004 | 35.22 | 35.50 | 35.08 | 35.38 | 713,554 | -0.66(-1.83%) |
Jul 19, 2004 | 35.95 | 36.17 | 35.90 | 36.03 | 322,142 | -0.24(-0.66%) |
Jul 16, 2004 | 36.36 | 36.45 | 36.03 | 36.27 | 276,059 | +0.05(+0.15%) |
Jul 15, 2004 | 35.90 | 36.69 | 35.79 | 36.22 | 364,433 | +0.12(+0.34%) |
Jul 14, 2004 | 35.95 | 36.41 | 35.95 | 36.10 | 224,872 | +0.23(+0.65%) |
Jul 13, 2004 | 35.78 | 35.97 | 35.73 | 35.86 | 426,119 | -0.30(-0.83%) |
Jul 12, 2004 | 35.99 | 36.25 | 35.92 | 36.16 | 335,121 | -0.25(-0.68%) |
Jul 09, 2004 | 36.14 | 36.58 | 36.13 | 36.41 | 343,870 | -0.23(-0.62%) |
Jul 08, 2004 | 36.47 | 36.82 | 36.18 | 36.64 | 630,867 | -0.50(-1.35%) |
Jul 07, 2004 | 36.96 | 37.36 | 36.92 | 37.14 | 287,579 | +0.08(+0.20%) |
Jul 06, 2004 | 37.08 | 37.23 | 36.96 | 37.06 | 258,121 | -0.10(-0.28%) |
Jul 02, 2004 | 37.17 | 37.27 | 37.03 | 37.17 | 199,935 | +0.07(+0.18%) |
Jul 01, 2004 | 37.24 | 37.30 | 36.82 | 37.10 | 425,244 | -0.45(-1.19%) |
Jun 30, 2004 | 37.44 | 37.69 | 37.37 | 37.54 | 235,226 | -0.46(-1.21%) |
Jun 29, 2004 | 38.07 | 38.10 | 37.82 | 38.00 | 175,435 | -0.19(-0.50%) |
Jun 28, 2004 | 38.41 | 38.49 | 38.17 | 38.19 | 331,037 | +0.23(+0.60%) |
Jun 25, 2004 | 37.89 | 38.12 | 37.82 | 37.97 | 178,497 | +0.25(+0.65%) |
Jun 24, 2004 | 37.92 | 37.96 | 37.72 | 37.72 | 436,473 | -0.25(-0.67%) |
Jun 23, 2004 | 37.68 | 38.13 | 37.60 | 37.98 | 379,599 | +0.37(+0.98%) |
Jun 22, 2004 | 37.52 | 37.75 | 37.42 | 37.60 | 335,266 | -0.17(-0.45%) |
Jun 21, 2004 | 37.95 | 37.95 | 37.75 | 37.78 | 232,455 | +0.00(+0.00%) |
Jun 18, 2004 | 37.73 | 37.89 | 37.68 | 37.78 | 385,141 | +0.22(+0.58%) |
Jun 17, 2004 | 37.56 | 37.60 | 37.32 | 37.56 | 278,975 | +0.19(+0.51%) |
Jun 16, 2004 | 37.60 | 37.60 | 37.18 | 37.37 | 327,829 | +0.10(+0.28%) |
Jun 15, 2004 | 36.93 | 37.30 | 36.85 | 37.26 | 401,911 | +0.74(+2.03%) |
Jun 14, 2004 | 36.41 | 36.69 | 36.36 | 36.52 | 599,659 | -0.88(-2.35%) |
Jun 10, 2004 | 37.19 | 37.45 | 37.08 | 37.40 | 301,433 | -0.01(-0.02%) |
Jun 09, 2004 | 37.50 | 37.55 | 37.27 | 37.41 | 524,556 | -0.27(-0.71%) |
Jun 08, 2004 | 37.34 | 37.68 | 37.29 | 37.67 | 681,471 | +0.13(+0.35%) |
Jun 07, 2004 | 37.23 | 37.71 | 37.21 | 37.54 | 438,223 | +0.17(+0.46%) |
Jun 04, 2004 | 37.37 | 37.44 | 37.14 | 37.37 | 451,057 | +0.31(+0.83%) |
Jun 03, 2004 | 36.65 | 37.26 | 36.65 | 37.06 | 225,893 | +0.49(+1.33%) |
Jun 02, 2004 | 36.67 | 36.75 | 36.51 | 36.58 | 234,205 | +0.00(+0.00%) |
Jun 01, 2004 | 36.38 | 36.58 | 36.31 | 36.58 | 248,642 | -0.38(-1.04%) |
May 28, 2004 | 36.99 | 37.18 | 36.66 | 36.96 | 263,226 | -0.36(-0.96%) |
May 27, 2004 | 37.03 | 37.32 | 36.97 | 37.32 | 316,892 | +0.86(+2.35%) |
May 26, 2004 | 36.28 | 36.47 | 36.22 | 36.46 | 351,599 | -0.19(-0.51%) |
May 25, 2004 | 36.38 | 36.65 | 36.24 | 36.65 | 480,660 | +0.56(+1.56%) |
May 24, 2004 | 36.06 | 36.16 | 35.93 | 36.08 | 805,573 | +0.01(+0.04%) |
May 21, 2004 | 36.23 | 36.29 | 35.95 | 36.07 | 347,808 | -0.03(-0.10%) |
May 20, 2004 | 35.71 | 36.21 | 35.71 | 36.10 | 229,101 | +0.24(+0.67%) |
May 19, 2004 | 35.88 | 36.02 | 35.75 | 35.86 | 460,390 | -0.24(-0.66%) |
May 18, 2004 | 36.27 | 36.37 | 36.10 | 36.10 | 579,243 | -0.80(-2.17%) |
May 17, 2004 | 36.89 | 37.16 | 36.89 | 36.91 | 147,144 | +0.03(+0.07%) |
May 14, 2004 | 36.86 | 37.09 | 36.78 | 36.88 | 335,850 | -0.16(-0.43%) |
May 13, 2004 | 36.99 | 37.26 | 36.97 | 37.04 | 316,600 | -0.53(-1.42%) |
May 12, 2004 | 37.58 | 37.69 | 37.37 | 37.57 | 249,809 | +0.45(+1.20%) |
May 11, 2004 | 37.12 | 37.15 | 36.79 | 37.12 | 547,597 | +0.02(+0.06%) |
May 10, 2004 | 37.19 | 37.40 | 37.08 | 37.10 | 303,767 | -0.62(-1.65%) |
May 07, 2004 | 37.99 | 38.10 | 37.71 | 37.73 | 277,225 | -0.12(-0.33%) |
May 06, 2004 | 37.90 | 38.00 | 37.40 | 37.85 | 511,723 | -0.43(-1.11%) |
May 05, 2004 | 38.19 | 38.39 | 38.04 | 38.28 | 170,039 | +0.02(+0.05%) |
May 04, 2004 | 37.98 | 38.37 | 37.95 | 38.26 | 420,432 | +0.84(+2.25%) |