Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.69 | 35.90 | 35.67 | 35.78 | 36,904 | +0.04(+0.12%) |
Jul 29, 2004 | 36.17 | 36.17 | 35.64 | 35.73 | 119,699 | -0.46(-1.28%) |
Jul 28, 2004 | 36.06 | 36.23 | 35.72 | 36.20 | 140,398 | -0.01(-0.02%) |
Jul 27, 2004 | 36.14 | 36.36 | 36.07 | 36.20 | 65,773 | +0.07(+0.20%) |
Jul 26, 2004 | 36.17 | 36.27 | 35.91 | 36.13 | 88,378 | -0.11(-0.30%) |
Jul 23, 2004 | 36.79 | 36.79 | 35.98 | 36.24 | 170,085 | -0.48(-1.32%) |
Jul 22, 2004 | 36.90 | 36.93 | 36.57 | 36.72 | 61,960 | -0.28(-0.75%) |
Jul 21, 2004 | 37.60 | 37.74 | 37.00 | 37.00 | 45,074 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.74 | 37.47 | 37.60 | 95,460 | -0.02(-0.06%) |
Jul 19, 2004 | 37.67 | 37.81 | 37.45 | 37.62 | 75,850 | -0.08(-0.21%) |
Jul 16, 2004 | 38.11 | 38.11 | 37.61 | 37.70 | 104,447 | -0.15(-0.41%) |
Jul 15, 2004 | 38.08 | 38.08 | 37.77 | 37.86 | 36,086 | -0.18(-0.46%) |
Jul 14, 2004 | 37.86 | 38.21 | 37.86 | 38.03 | 93,008 | +0.00(+0.00%) |
Jul 13, 2004 | 38.15 | 38.15 | 37.89 | 38.03 | 51,474 | +0.02(+0.06%) |
Jul 12, 2004 | 38.04 | 38.21 | 37.84 | 38.01 | 141,624 | -0.13(-0.35%) |
Jul 09, 2004 | 38.15 | 38.18 | 38.00 | 38.14 | 85,383 | +0.17(+0.44%) |
Jul 08, 2004 | 37.86 | 38.28 | 37.86 | 37.97 | 62,777 | -0.01(-0.02%) |
Jul 07, 2004 | 38.19 | 38.19 | 37.94 | 37.98 | 53,381 | -0.17(-0.44%) |
Jul 06, 2004 | 38.19 | 38.26 | 38.05 | 38.15 | 78,574 | +0.04(+0.10%) |
Jul 02, 2004 | 38.30 | 38.41 | 38.07 | 38.11 | 51,202 | -0.18(-0.48%) |
Jul 01, 2004 | 38.63 | 38.69 | 38.13 | 38.30 | 175,668 | -0.22(-0.57%) |
Jun 30, 2004 | 38.48 | 38.57 | 38.21 | 38.52 | 151,292 | +0.13(+0.34%) |
Jun 29, 2004 | 38.41 | 38.50 | 38.30 | 38.38 | 287,469 | +0.03(+0.08%) |
Jun 28, 2004 | 38.19 | 38.59 | 38.19 | 38.35 | 175,940 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.49 | 38.08 | 38.09 | 84,566 | -0.48(-1.26%) |
Jun 24, 2004 | 38.41 | 38.62 | 38.41 | 38.57 | 187,788 | -0.18(-0.45%) |
Jun 23, 2004 | 38.63 | 38.75 | 38.41 | 38.75 | 64,411 | +0.09(+0.23%) |
Jun 22, 2004 | 38.41 | 38.71 | 38.24 | 38.66 | 29,686 | +0.23(+0.59%) |
Jun 21, 2004 | 38.48 | 38.60 | 38.33 | 38.44 | 140,807 | +0.01(+0.04%) |
Jun 18, 2004 | 38.26 | 38.57 | 38.22 | 38.42 | 163,821 | +0.04(+0.11%) |
Jun 17, 2004 | 38.44 | 38.59 | 38.38 | 38.38 | 51,474 | -0.23(-0.61%) |
Jun 16, 2004 | 38.41 | 38.62 | 38.41 | 38.61 | 53,381 | +0.21(+0.54%) |
Jun 15, 2004 | 38.52 | 38.65 | 38.35 | 38.41 | 85,519 | +0.14(+0.36%) |
Jun 14, 2004 | 38.33 | 38.49 | 38.24 | 38.27 | 30,095 | -0.22(-0.57%) |
Jun 10, 2004 | 38.59 | 38.59 | 38.38 | 38.49 | 34,861 | -0.07(-0.17%) |
Jun 09, 2004 | 38.77 | 38.77 | 38.51 | 38.55 | 55,424 | -0.08(-0.21%) |
Jun 08, 2004 | 38.55 | 38.73 | 38.44 | 38.63 | 61,824 | +0.01(+0.04%) |
Jun 07, 2004 | 38.11 | 38.62 | 38.11 | 38.62 | 186,698 | +0.51(+1.33%) |
Jun 04, 2004 | 38.41 | 38.43 | 38.10 | 38.11 | 139,990 | -0.11(-0.29%) |
Jun 03, 2004 | 38.30 | 38.40 | 38.12 | 38.22 | 255,195 | -0.18(-0.48%) |
Jun 02, 2004 | 38.19 | 38.45 | 38.14 | 38.41 | 62,913 | +0.23(+0.60%) |
Jun 01, 2004 | 37.93 | 38.18 | 37.86 | 38.18 | 280,933 | +0.19(+0.50%) |
May 28, 2004 | 38.08 | 38.13 | 37.97 | 37.99 | 35,406 | -0.12(-0.33%) |
May 27, 2004 | 37.72 | 38.16 | 37.72 | 38.11 | 79,255 | +0.37(+0.97%) |
May 26, 2004 | 37.60 | 37.78 | 37.49 | 37.74 | 68,497 | +0.10(+0.25%) |
May 25, 2004 | 37.01 | 37.65 | 36.86 | 37.65 | 118,474 | +0.71(+1.93%) |
May 24, 2004 | 37.41 | 37.41 | 36.90 | 36.94 | 51,066 | -0.26(-0.71%) |
May 21, 2004 | 37.23 | 37.53 | 37.20 | 37.20 | 61,960 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.39 | 37.03 | 37.33 | 39,219 | +0.20(+0.53%) |
May 19, 2004 | 37.48 | 37.52 | 37.03 | 37.14 | 82,387 | -0.22(-0.59%) |
May 18, 2004 | 37.27 | 37.41 | 37.13 | 37.36 | 46,164 | +0.12(+0.34%) |
May 17, 2004 | 37.16 | 37.35 | 36.97 | 37.23 | 69,177 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.56 | 36.95 | 37.42 | 259,145 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.11 | 37.15 | 56,785 | -0.31(-0.82%) |
May 12, 2004 | 37.67 | 37.67 | 36.91 | 37.46 | 155,650 | -0.35(-0.93%) |
May 11, 2004 | 37.67 | 37.81 | 37.49 | 37.81 | 178,800 | +0.16(+0.43%) |
May 10, 2004 | 37.97 | 38.22 | 37.56 | 37.65 | 202,631 | -0.51(-1.35%) |
May 07, 2004 | 38.66 | 38.77 | 38.16 | 38.16 | 295,232 | -0.57(-1.48%) |
May 06, 2004 | 38.63 | 38.74 | 38.45 | 38.74 | 141,488 | +0.01(+0.04%) |
May 05, 2004 | 38.63 | 38.74 | 38.48 | 38.72 | 39,491 | +0.08(+0.21%) |
May 04, 2004 | 38.70 | 38.81 | 38.38 | 38.64 | 335,949 | -0.04(-0.10%) |