Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 36.87 | 36.87 | 36.68 | 36.68 | 11,741 | +0.30(+0.83%) |
Jul 29, 2004 | 36.45 | 36.45 | 36.38 | 36.38 | 1,046 | +0.81(+2.27%) |
Jul 28, 2004 | 35.49 | 35.57 | 35.49 | 35.57 | 232 | -0.08(-0.22%) |
Jul 27, 2004 | 35.78 | 35.78 | 35.65 | 35.65 | 348 | +0.08(+0.22%) |
Jul 26, 2004 | 35.92 | 35.92 | 35.49 | 35.57 | 3,371 | -0.18(-0.51%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 348 | -0.59(-1.63%) |
Jul 22, 2004 | 36.34 | 36.34 | 36.34 | 36.34 | 116 | -0.15(-0.42%) |
Jul 21, 2004 | 37.18 | 37.18 | 36.45 | 36.50 | 3,487 | -0.16(-0.45%) |
Jul 20, 2004 | 36.51 | 36.66 | 36.51 | 36.66 | 813 | +0.78(+2.18%) |
Jul 19, 2004 | 35.82 | 35.88 | 35.82 | 35.88 | 581 | -0.24(-0.67%) |
Jul 16, 2004 | 36.11 | 36.13 | 36.11 | 36.12 | 348 | -0.57(-1.55%) |
Jul 15, 2004 | 36.76 | 36.76 | 36.69 | 36.69 | 1,395 | -0.22(-0.61%) |
Jul 14, 2004 | 36.75 | 36.91 | 36.75 | 36.91 | 1,743 | -0.37(-0.99%) |
Jul 13, 2004 | 37.44 | 37.44 | 37.28 | 37.28 | 3,952 | +0.15(+0.42%) |
Jul 12, 2004 | 37.25 | 37.25 | 37.13 | 37.13 | 348 | -0.58(-1.53%) |
Jul 09, 2004 | 37.70 | 37.70 | 37.70 | 37.70 | 581 | +0.16(+0.44%) |
Jul 08, 2004 | 37.65 | 37.87 | 37.54 | 37.54 | 14,066 | -0.64(-1.67%) |
Jul 07, 2004 | 37.97 | 38.18 | 37.92 | 38.18 | 5,580 | +0.21(+0.54%) |
Jul 06, 2004 | 38.45 | 38.45 | 37.82 | 37.97 | 1,976 | -0.98(-2.52%) |
Jul 02, 2004 | 39.24 | 39.24 | 38.91 | 38.95 | 1,278 | -0.39(-0.98%) |
Jul 01, 2004 | 39.34 | 39.34 | 39.17 | 39.34 | 3,371 | -0.74(-1.85%) |
Jun 30, 2004 | 40.08 | 40.08 | 40.08 | 40.08 | 465 | +0.57(+1.44%) |
Jun 29, 2004 | 39.51 | 39.51 | 39.51 | 39.51 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 39.96 | 39.96 | 39.51 | 39.51 | 1,046 | -0.26(-0.65%) |
Jun 25, 2004 | 39.92 | 39.92 | 39.77 | 39.77 | 1,511 | -0.25(-0.62%) |
Jun 24, 2004 | 40.00 | 40.02 | 40.00 | 40.02 | 232 | +0.43(+1.09%) |
Jun 23, 2004 | 39.46 | 39.59 | 39.46 | 39.59 | 1,046 | +0.44(+1.12%) |
Jun 22, 2004 | 38.85 | 39.15 | 38.85 | 39.15 | 697 | +0.02(+0.04%) |
Jun 21, 2004 | 39.14 | 39.14 | 39.13 | 39.13 | 348 | +0.34(+0.86%) |
Jun 18, 2004 | 38.79 | 38.79 | 38.79 | 38.79 | 116 | -0.32(-0.81%) |
Jun 17, 2004 | 39.11 | 39.11 | 39.11 | 39.11 | 116 | -0.36(-0.92%) |
Jun 16, 2004 | 39.47 | 39.47 | 39.47 | 39.47 | 465 | -0.31(-0.78%) |
Jun 15, 2004 | 39.78 | 39.78 | 39.78 | 39.78 | 232 | +0.79(+2.03%) |
Jun 14, 2004 | 39.24 | 39.24 | 38.99 | 38.99 | 813 | -0.49(-1.24%) |
Jun 10, 2004 | 39.59 | 39.59 | 39.48 | 39.48 | 465 | +0.03(+0.07%) |
Jun 09, 2004 | 39.46 | 39.46 | 39.46 | 39.46 | 232 | -0.43(-1.08%) |
Jun 08, 2004 | 39.71 | 39.89 | 39.71 | 39.89 | 348 | +0.09(+0.24%) |
Jun 07, 2004 | 39.27 | 39.79 | 39.27 | 39.79 | 5,115 | +0.58(+1.47%) |
Jun 04, 2004 | 39.22 | 39.22 | 39.22 | 39.22 | 1,046 | +0.57(+1.47%) |
Jun 03, 2004 | 38.67 | 38.84 | 38.65 | 38.65 | 1,511 | -0.52(-1.32%) |
Jun 02, 2004 | 39.13 | 39.16 | 38.86 | 39.16 | 2,557 | +0.15(+0.37%) |
Jun 01, 2004 | 39.29 | 39.29 | 38.92 | 39.02 | 813 | -0.27(-0.68%) |
May 28, 2004 | 39.06 | 39.28 | 39.06 | 39.28 | 1,162 | +0.22(+0.57%) |
May 27, 2004 | 39.06 | 39.06 | 39.06 | 39.06 | 348 | +0.19(+0.49%) |
May 26, 2004 | 38.97 | 39.01 | 38.87 | 38.87 | 1,976 | +0.41(+1.07%) |
May 25, 2004 | 38.40 | 38.48 | 38.40 | 38.46 | 1,511 | +0.53(+1.41%) |
May 24, 2004 | 38.22 | 38.22 | 37.93 | 37.93 | 930 | +0.38(+1.01%) |
May 21, 2004 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | +0.00(+0.00%) |
May 20, 2004 | 37.63 | 37.63 | 37.55 | 37.55 | 1,278 | -0.52(-1.36%) |
May 19, 2004 | 38.24 | 38.33 | 38.06 | 38.06 | 1,627 | +0.61(+1.63%) |
May 18, 2004 | 37.44 | 37.45 | 37.44 | 37.45 | 348 | +0.58(+1.59%) |
May 17, 2004 | 37.02 | 37.02 | 36.79 | 36.87 | 1,395 | -1.28(-3.36%) |
May 14, 2004 | 38.15 | 38.15 | 38.15 | 38.15 | 0 | +0.00(+0.00%) |
May 13, 2004 | 38.08 | 38.15 | 38.08 | 38.15 | 348 | +0.84(+2.26%) |
May 12, 2004 | 37.50 | 37.53 | 37.31 | 37.31 | 3,022 | -1.02(-2.67%) |
May 11, 2004 | 37.99 | 38.36 | 37.99 | 38.33 | 15,810 | +0.58(+1.55%) |
May 10, 2004 | 37.46 | 37.74 | 37.46 | 37.74 | 1,162 | -0.15(-0.39%) |
May 07, 2004 | 38.18 | 38.18 | 37.89 | 37.89 | 697 | +0.15(+0.39%) |
May 06, 2004 | 37.63 | 37.74 | 37.63 | 37.74 | 465 | +0.14(+0.37%) |
May 05, 2004 | 37.61 | 37.61 | 37.61 | 37.61 | 0 | +0.00(+0.00%) |
May 04, 2004 | 37.61 | 37.61 | 37.61 | 37.61 | 232 | +0.02(+0.05%) |