Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.10 | 37.10 | 36.91 | 36.91 | 11,666 | +0.30(+0.83%) |
Jul 29, 2004 | 36.68 | 36.68 | 36.61 | 36.61 | 1,039 | +0.81(+2.27%) |
Jul 28, 2004 | 35.72 | 35.80 | 35.72 | 35.80 | 231 | -0.08(-0.22%) |
Jul 27, 2004 | 36.01 | 36.01 | 35.88 | 35.88 | 346 | +0.08(+0.22%) |
Jul 26, 2004 | 36.15 | 36.15 | 35.72 | 35.80 | 3,349 | -0.18(-0.51%) |
Jul 23, 2004 | 35.98 | 35.98 | 35.98 | 35.98 | 346 | -0.60(-1.63%) |
Jul 22, 2004 | 36.58 | 36.58 | 36.58 | 36.58 | 115 | -0.16(-0.42%) |
Jul 21, 2004 | 37.42 | 37.42 | 36.68 | 36.73 | 3,465 | -0.16(-0.45%) |
Jul 20, 2004 | 36.74 | 36.90 | 36.74 | 36.90 | 808 | +0.79(+2.18%) |
Jul 19, 2004 | 36.05 | 36.11 | 36.05 | 36.11 | 577 | -0.24(-0.67%) |
Jul 16, 2004 | 36.34 | 36.36 | 36.34 | 36.35 | 346 | -0.57(-1.55%) |
Jul 15, 2004 | 36.99 | 36.99 | 36.92 | 36.92 | 1,386 | -0.23(-0.61%) |
Jul 14, 2004 | 36.98 | 37.15 | 36.98 | 37.15 | 1,732 | -0.37(-0.99%) |
Jul 13, 2004 | 37.68 | 37.68 | 37.52 | 37.52 | 3,927 | +0.16(+0.42%) |
Jul 12, 2004 | 37.49 | 37.49 | 37.36 | 37.36 | 346 | -0.58(-1.53%) |
Jul 09, 2004 | 37.94 | 37.94 | 37.94 | 37.94 | 577 | +0.16(+0.44%) |
Jul 08, 2004 | 37.89 | 38.12 | 37.78 | 37.78 | 13,976 | -0.64(-1.67%) |
Jul 07, 2004 | 38.21 | 38.42 | 38.16 | 38.42 | 5,544 | +0.21(+0.54%) |
Jul 06, 2004 | 38.70 | 38.70 | 38.07 | 38.21 | 1,963 | -0.99(-2.52%) |
Jul 02, 2004 | 39.49 | 39.49 | 39.16 | 39.20 | 1,270 | -0.39(-0.98%) |
Jul 01, 2004 | 39.60 | 39.60 | 39.42 | 39.59 | 3,349 | -0.74(-1.85%) |
Jun 30, 2004 | 40.33 | 40.33 | 40.33 | 40.33 | 462 | +0.57(+1.44%) |
Jun 29, 2004 | 39.76 | 39.76 | 39.76 | 39.76 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 40.21 | 40.21 | 39.76 | 39.76 | 1,039 | -0.26(-0.65%) |
Jun 25, 2004 | 40.18 | 40.18 | 40.02 | 40.02 | 1,501 | -0.25(-0.62%) |
Jun 24, 2004 | 40.26 | 40.27 | 40.26 | 40.27 | 231 | +0.43(+1.09%) |
Jun 23, 2004 | 39.71 | 39.85 | 39.71 | 39.84 | 1,039 | +0.44(+1.12%) |
Jun 22, 2004 | 39.10 | 39.40 | 39.10 | 39.40 | 693 | +0.02(+0.04%) |
Jun 21, 2004 | 39.39 | 39.39 | 39.38 | 39.38 | 346 | +0.34(+0.86%) |
Jun 18, 2004 | 39.04 | 39.04 | 39.04 | 39.04 | 115 | -0.32(-0.81%) |
Jun 17, 2004 | 39.36 | 39.36 | 39.36 | 39.36 | 115 | -0.36(-0.92%) |
Jun 16, 2004 | 39.73 | 39.73 | 39.73 | 39.73 | 462 | -0.31(-0.78%) |
Jun 15, 2004 | 40.04 | 40.04 | 40.04 | 40.04 | 231 | +0.80(+2.03%) |
Jun 14, 2004 | 39.49 | 39.49 | 39.24 | 39.24 | 808 | -0.49(-1.24%) |
Jun 10, 2004 | 39.84 | 39.84 | 39.74 | 39.74 | 462 | +0.03(+0.07%) |
Jun 09, 2004 | 39.71 | 39.71 | 39.71 | 39.71 | 231 | -0.43(-1.08%) |
Jun 08, 2004 | 39.97 | 40.14 | 39.97 | 40.14 | 346 | +0.10(+0.24%) |
Jun 07, 2004 | 39.52 | 40.05 | 39.52 | 40.05 | 5,082 | +0.58(+1.47%) |
Jun 04, 2004 | 39.47 | 39.47 | 39.47 | 39.47 | 1,039 | +0.57(+1.47%) |
Jun 03, 2004 | 38.92 | 39.09 | 38.90 | 38.90 | 1,501 | -0.52(-1.32%) |
Jun 02, 2004 | 39.38 | 39.42 | 39.11 | 39.42 | 2,541 | +0.15(+0.37%) |
Jun 01, 2004 | 39.55 | 39.55 | 39.17 | 39.27 | 808 | -0.27(-0.68%) |
May 28, 2004 | 39.31 | 39.54 | 39.31 | 39.54 | 1,155 | +0.23(+0.57%) |
May 27, 2004 | 39.31 | 39.31 | 39.31 | 39.31 | 346 | +0.19(+0.49%) |
May 26, 2004 | 39.22 | 39.26 | 39.12 | 39.12 | 1,963 | +0.42(+1.07%) |
May 25, 2004 | 38.65 | 38.72 | 38.65 | 38.71 | 1,501 | +0.54(+1.41%) |
May 24, 2004 | 38.46 | 38.46 | 38.17 | 38.17 | 924 | +0.38(+1.01%) |
May 21, 2004 | 37.79 | 37.79 | 37.79 | 37.79 | 0 | +0.00(+0.00%) |
May 20, 2004 | 37.88 | 37.88 | 37.79 | 37.79 | 1,270 | -0.52(-1.36%) |
May 19, 2004 | 38.48 | 38.58 | 38.31 | 38.31 | 1,617 | +0.61(+1.63%) |
May 18, 2004 | 37.68 | 37.69 | 37.68 | 37.69 | 346 | +0.59(+1.59%) |
May 17, 2004 | 37.26 | 37.26 | 37.03 | 37.10 | 1,386 | -1.29(-3.36%) |
May 14, 2004 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | +0.00(+0.00%) |
May 13, 2004 | 38.33 | 38.39 | 38.33 | 38.39 | 346 | +0.85(+2.26%) |
May 12, 2004 | 37.75 | 37.77 | 37.55 | 37.55 | 3,003 | -1.03(-2.67%) |
May 11, 2004 | 38.23 | 38.61 | 38.23 | 38.58 | 15,709 | +0.59(+1.55%) |
May 10, 2004 | 37.70 | 37.99 | 37.70 | 37.99 | 1,155 | -0.15(-0.39%) |
May 07, 2004 | 38.42 | 38.42 | 38.14 | 38.14 | 693 | +0.15(+0.39%) |
May 06, 2004 | 37.88 | 37.99 | 37.88 | 37.99 | 462 | +0.14(+0.37%) |
May 05, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) |
May 04, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 231 | +0.02(+0.05%) |
May 03, 2004 | 37.79 | 38.25 | 37.79 | 37.83 | 3,465 | +0.15(+0.39%) |
Apr 30, 2004 | 38.25 | 38.25 | 37.68 | 37.68 | 462 | -0.56(-1.47%) |
Apr 29, 2004 | 38.83 | 38.83 | 38.17 | 38.25 | 2,425 | -1.27(-3.22%) |
Apr 28, 2004 | 39.42 | 39.54 | 39.41 | 39.52 | 4,389 | -0.54(-1.34%) |
Apr 27, 2004 | 40.27 | 40.27 | 40.06 | 40.06 | 231 | -0.11(-0.28%) |
Apr 26, 2004 | 40.71 | 40.71 | 40.17 | 40.17 | 577 | -0.54(-1.32%) |
Apr 23, 2004 | 40.56 | 40.71 | 40.55 | 40.71 | 3,234 | +0.42(+1.05%) |
Apr 22, 2004 | 40.00 | 40.28 | 40.00 | 40.28 | 1,155 | +0.92(+2.33%) |
Apr 21, 2004 | 39.31 | 39.36 | 39.12 | 39.36 | 1,155 | -0.45(-1.13%) |
Apr 20, 2004 | 40.09 | 40.09 | 39.81 | 39.81 | 23,795 | +0.36(+0.92%) |
Apr 19, 2004 | 39.42 | 39.45 | 39.42 | 39.45 | 808 | -0.22(-0.55%) |
Apr 16, 2004 | 39.49 | 39.67 | 39.26 | 39.67 | 3,580 | -0.28(-0.69%) |
Apr 15, 2004 | 40.45 | 40.45 | 39.94 | 39.94 | 5,313 | -0.61(-1.49%) |
Apr 14, 2004 | 40.47 | 40.55 | 40.47 | 40.55 | 231 | -0.14(-0.34%) |
Apr 13, 2004 | 41.46 | 41.46 | 40.69 | 40.69 | 3,118 | -0.56(-1.36%) |
Apr 12, 2004 | 41.34 | 41.34 | 41.25 | 41.25 | 3,349 | +0.23(+0.57%) |
Apr 08, 2004 | 41.02 | 41.02 | 41.02 | 41.02 | 115 | +0.16(+0.40%) |
Apr 07, 2004 | 40.94 | 41.01 | 40.69 | 40.85 | 24,834 | -0.48(-1.17%) |
Apr 06, 2004 | 41.34 | 41.34 | 41.34 | 41.34 | 115 | -0.22(-0.52%) |
Apr 05, 2004 | 41.42 | 41.55 | 41.39 | 41.55 | 2,079 | +0.26(+0.63%) |
Apr 02, 2004 | 41.20 | 41.30 | 41.10 | 41.30 | 1,155 | +0.95(+2.36%) |
Apr 01, 2004 | 40.34 | 40.34 | 40.34 | 40.34 | 808 | +0.49(+1.24%) |
Mar 31, 2004 | 39.94 | 39.94 | 39.85 | 39.85 | 5,544 | -0.12(-0.30%) |
Mar 30, 2004 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 39.89 | 40.05 | 39.86 | 39.97 | 2,079 | +0.28(+0.70%) |
Mar 26, 2004 | 39.48 | 39.69 | 39.48 | 39.69 | 2,425 | +0.15(+0.37%) |
Mar 25, 2004 | 38.85 | 39.55 | 38.85 | 39.55 | 693 | +1.13(+2.93%) |
Mar 24, 2004 | 38.42 | 38.42 | 38.42 | 38.42 | 577 | +0.35(+0.93%) |
Mar 23, 2004 | 38.44 | 38.48 | 38.07 | 38.07 | 13,861 | +0.15(+0.39%) |
Mar 22, 2004 | 38.04 | 38.04 | 37.90 | 37.92 | 23,795 | -0.82(-2.12%) |
Mar 19, 2004 | 39.19 | 39.19 | 38.74 | 38.74 | 577 | -0.57(-1.45%) |
Mar 18, 2004 | 39.11 | 39.31 | 39.04 | 39.31 | 462 | -0.30(-0.76%) |
Mar 17, 2004 | 39.53 | 39.62 | 39.53 | 39.62 | 2,079 | +0.74(+1.92%) |
Mar 16, 2004 | 39.04 | 39.04 | 38.87 | 38.87 | 1,386 | +0.04(+0.11%) |
Mar 15, 2004 | 39.03 | 39.03 | 38.83 | 38.83 | 346 | -0.71(-1.80%) |
Mar 12, 2004 | 39.35 | 39.54 | 39.35 | 39.54 | 10,049 | +0.74(+1.90%) |
Mar 11, 2004 | 39.28 | 39.28 | 38.80 | 38.80 | 4,620 | -0.42(-1.08%) |
Mar 10, 2004 | 39.87 | 39.87 | 39.23 | 39.23 | 4,620 | -0.61(-1.52%) |
Mar 09, 2004 | 39.81 | 40.03 | 39.47 | 39.83 | 93,216 | -1.17(-2.85%) |
Mar 08, 2004 | 41.25 | 41.25 | 40.91 | 41.00 | 2,772 | -0.25(-0.61%) |
Mar 05, 2004 | 40.99 | 41.42 | 40.89 | 41.25 | 72,078 | +0.10(+0.25%) |
Mar 04, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 115 | +0.24(+0.59%) |
Mar 03, 2004 | 40.77 | 40.91 | 40.77 | 40.91 | 7,508 | -0.39(-0.94%) |
Mar 02, 2004 | 41.55 | 41.71 | 41.30 | 41.30 | 3,465 | -0.09(-0.21%) |
Mar 01, 2004 | 41.38 | 41.38 | 41.38 | 41.38 | 1,155 | +0.48(+1.16%) |
Feb 27, 2004 | 40.90 | 40.91 | 40.90 | 40.91 | 693 | +0.04(+0.11%) |
Feb 26, 2004 | 40.86 | 40.86 | 40.86 | 40.86 | 115 | +0.00(+0.00%) |
Feb 25, 2004 | 40.90 | 40.90 | 40.86 | 40.86 | 3,465 | +0.17(+0.43%) |
Feb 24, 2004 | 40.60 | 40.69 | 40.60 | 40.69 | 808 | +0.23(+0.58%) |
Feb 23, 2004 | 41.55 | 41.55 | 40.46 | 40.46 | 1,501 | -0.87(-2.12%) |
Feb 20, 2004 | 41.64 | 41.64 | 41.10 | 41.33 | 2,772 | -0.82(-1.95%) |
Feb 19, 2004 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 42.31 | 42.31 | 42.15 | 42.15 | 231 | -0.22(-0.51%) |
Feb 17, 2004 | 42.11 | 42.37 | 42.11 | 42.37 | 577 | +0.64(+1.54%) |
Feb 13, 2004 | 42.45 | 42.45 | 41.73 | 41.73 | 2,079 | -0.56(-1.33%) |
Feb 12, 2004 | 42.42 | 42.42 | 42.29 | 42.29 | 346 | -0.17(-0.41%) |
Feb 11, 2004 | 42.09 | 42.56 | 42.09 | 42.46 | 203,760 | +0.35(+0.82%) |
Feb 10, 2004 | 42.26 | 42.26 | 42.12 | 42.12 | 231 | +0.13(+0.31%) |
Feb 09, 2004 | 42.11 | 42.24 | 41.92 | 41.99 | 3,696 | -0.04(-0.10%) |
Feb 06, 2004 | 41.47 | 42.03 | 41.47 | 42.03 | 1,155 | +0.83(+2.02%) |
Feb 05, 2004 | 41.30 | 41.30 | 40.99 | 41.20 | 3,003 | +0.21(+0.51%) |
Feb 04, 2004 | 41.12 | 41.12 | 40.99 | 40.99 | 58,910 | -1.27(-3.01%) |
Feb 03, 2004 | 42.25 | 42.26 | 42.09 | 42.26 | 266,944 | -0.26(-0.61%) |
Feb 02, 2004 | 42.51 | 42.52 | 42.28 | 42.52 | 75,543 | +0.03(+0.08%) |