Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.28 | 33.39 | 32.90 | 33.19 | 1,086,036 | +0.36(+1.11%) |
Jul 29, 2004 | 32.95 | 33.05 | 32.59 | 32.82 | 1,093,553 | -0.73(-2.17%) |
Jul 28, 2004 | 33.76 | 33.80 | 33.12 | 33.55 | 620,696 | +0.03(+0.09%) |
Jul 27, 2004 | 33.42 | 33.67 | 33.09 | 33.52 | 493,007 | -0.13(-0.40%) |
Jul 26, 2004 | 33.86 | 33.86 | 33.29 | 33.66 | 427,127 | -0.49(-1.43%) |
Jul 23, 2004 | 34.24 | 34.24 | 33.90 | 34.15 | 439,760 | -0.34(-0.97%) |
Jul 22, 2004 | 34.30 | 34.62 | 34.30 | 34.48 | 401,651 | +0.28(+0.81%) |
Jul 21, 2004 | 34.75 | 34.86 | 34.11 | 34.20 | 408,125 | -0.47(-1.35%) |
Jul 20, 2004 | 34.57 | 34.89 | 34.43 | 34.67 | 354,564 | -0.22(-0.63%) |
Jul 19, 2004 | 34.89 | 35.07 | 34.73 | 34.89 | 326,165 | +0.10(+0.28%) |
Jul 16, 2004 | 34.86 | 35.11 | 34.75 | 34.80 | 291,607 | -0.07(-0.19%) |
Jul 15, 2004 | 35.01 | 35.07 | 34.78 | 34.86 | 418,565 | +0.07(+0.19%) |
Jul 14, 2004 | 34.96 | 35.37 | 34.74 | 34.80 | 521,614 | -0.80(-2.26%) |
Jul 13, 2004 | 35.42 | 35.73 | 35.21 | 35.60 | 336,084 | +0.18(+0.51%) |
Jul 12, 2004 | 35.49 | 35.68 | 35.17 | 35.42 | 335,562 | +0.03(+0.08%) |
Jul 09, 2004 | 35.34 | 35.55 | 35.34 | 35.39 | 247,025 | -0.12(-0.35%) |
Jul 08, 2004 | 35.84 | 35.84 | 35.39 | 35.52 | 290,876 | -0.55(-1.51%) |
Jul 07, 2004 | 35.95 | 36.20 | 35.95 | 36.06 | 269,682 | +0.12(+0.32%) |
Jul 06, 2004 | 35.92 | 35.99 | 35.68 | 35.95 | 959,182 | -0.87(-2.37%) |
Jul 02, 2004 | 36.65 | 36.88 | 36.61 | 36.82 | 575,488 | +0.17(+0.47%) |
Jul 01, 2004 | 36.43 | 36.77 | 36.43 | 36.65 | 789,730 | +0.20(+0.55%) |
Jun 30, 2004 | 36.35 | 36.63 | 36.21 | 36.44 | 286,909 | +0.09(+0.24%) |
Jun 29, 2004 | 36.01 | 36.40 | 35.99 | 36.36 | 460,328 | +0.14(+0.40%) |
Jun 28, 2004 | 36.62 | 36.67 | 35.97 | 36.21 | 343,184 | -0.21(-0.58%) |
Jun 25, 2004 | 36.17 | 36.48 | 36.11 | 36.42 | 370,538 | +0.26(+0.72%) |
Jun 24, 2004 | 36.03 | 36.34 | 35.97 | 36.17 | 422,011 | +0.15(+0.43%) |
Jun 23, 2004 | 35.59 | 36.06 | 35.08 | 36.01 | 342,348 | +0.38(+1.08%) |
Jun 22, 2004 | 35.41 | 35.74 | 35.41 | 35.63 | 191,168 | +0.29(+0.81%) |
Jun 21, 2004 | 35.45 | 35.69 | 35.32 | 35.34 | 283,254 | +0.14(+0.41%) |
Jun 18, 2004 | 35.10 | 35.25 | 35.01 | 35.20 | 266,132 | -0.34(-0.94%) |
Jun 17, 2004 | 35.47 | 35.72 | 35.35 | 35.53 | 295,052 | -0.17(-0.48%) |
Jun 16, 2004 | 35.77 | 35.91 | 35.53 | 35.71 | 320,423 | +0.17(+0.49%) |
Jun 15, 2004 | 35.03 | 35.80 | 35.03 | 35.53 | 449,887 | +1.01(+2.91%) |
Jun 14, 2004 | 34.67 | 34.71 | 34.29 | 34.53 | 391,733 | -1.16(-3.25%) |
Jun 10, 2004 | 35.62 | 35.83 | 35.60 | 35.69 | 445,502 | +0.65(+1.86%) |
Jun 09, 2004 | 35.63 | 35.63 | 34.95 | 35.04 | 375,341 | -0.54(-1.51%) |
Jun 08, 2004 | 35.53 | 35.74 | 35.28 | 35.57 | 214,242 | -0.11(-0.32%) |
Jun 07, 2004 | 35.25 | 35.73 | 35.12 | 35.69 | 626,334 | +1.36(+3.96%) |
Jun 04, 2004 | 34.19 | 34.59 | 34.11 | 34.33 | 283,254 | +0.30(+0.87%) |
Jun 03, 2004 | 34.10 | 34.58 | 33.87 | 34.03 | 533,412 | -0.81(-2.34%) |
Jun 02, 2004 | 34.65 | 34.85 | 34.38 | 34.84 | 424,934 | -0.26(-0.74%) |
Jun 01, 2004 | 35.11 | 35.23 | 34.68 | 35.10 | 200,147 | -0.21(-0.60%) |
May 28, 2004 | 35.06 | 35.62 | 34.91 | 35.31 | 413,658 | +0.49(+1.40%) |
May 27, 2004 | 34.78 | 35.15 | 34.78 | 34.83 | 510,339 | +0.58(+1.71%) |
May 26, 2004 | 34.03 | 34.45 | 34.02 | 34.24 | 311,444 | +0.21(+0.62%) |
May 25, 2004 | 33.21 | 34.14 | 33.19 | 34.03 | 385,051 | +0.79(+2.39%) |
May 24, 2004 | 33.54 | 33.80 | 33.09 | 33.24 | 335,980 | -0.29(-0.86%) |
May 21, 2004 | 33.57 | 33.76 | 33.51 | 33.52 | 302,987 | +0.59(+1.80%) |
May 20, 2004 | 33.11 | 33.23 | 32.70 | 32.93 | 568,493 | -0.31(-0.92%) |
May 19, 2004 | 33.52 | 33.85 | 33.09 | 33.24 | 750,682 | +0.15(+0.46%) |
May 18, 2004 | 32.84 | 33.27 | 32.84 | 33.08 | 968,788 | +0.44(+1.35%) |
May 17, 2004 | 32.56 | 32.82 | 32.52 | 32.64 | 400,294 | -0.62(-1.87%) |
May 14, 2004 | 33.43 | 33.47 | 33.04 | 33.26 | 599,711 | -0.37(-1.11%) |
May 13, 2004 | 33.46 | 33.72 | 33.05 | 33.64 | 585,094 | -0.54(-1.57%) |
May 12, 2004 | 34.29 | 34.30 | 33.41 | 34.17 | 703,491 | -0.11(-0.34%) |
May 11, 2004 | 33.93 | 34.44 | 33.87 | 34.29 | 576,115 | +0.12(+0.36%) |
May 10, 2004 | 33.59 | 34.16 | 33.28 | 34.16 | 1,122,056 | -1.18(-3.33%) |
May 07, 2004 | 36.16 | 36.46 | 35.01 | 35.34 | 1,454,278 | -1.12(-3.07%) |
May 06, 2004 | 36.78 | 36.78 | 35.98 | 36.46 | 702,029 | -0.97(-2.58%) |
May 05, 2004 | 37.58 | 37.61 | 37.22 | 37.43 | 273,440 | -0.07(-0.18%) |
May 04, 2004 | 37.05 | 37.68 | 37.05 | 37.50 | 427,962 | +0.37(+1.01%) |