Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.78 | 34.03 | 32.89 | 34.03 | 306,600 | +0.39(+1.16%) |
Jul 29, 2004 | 33.80 | 34.80 | 33.25 | 33.64 | 1,616,000 | +4.42(+15.13%) |
Jul 28, 2004 | 29.51 | 29.85 | 28.89 | 29.22 | 229,300 | -0.83(-2.76%) |
Jul 27, 2004 | 29.50 | 30.07 | 29.50 | 30.05 | 117,800 | +0.44(+1.49%) |
Jul 26, 2004 | 30.45 | 30.67 | 29.24 | 29.61 | 184,800 | -0.75(-2.47%) |
Jul 23, 2004 | 30.50 | 30.69 | 30.27 | 30.36 | 42,800 | -0.15(-0.49%) |
Jul 22, 2004 | 31.10 | 31.10 | 29.80 | 30.51 | 336,500 | -0.64(-2.05%) |
Jul 21, 2004 | 31.35 | 31.58 | 31.00 | 31.15 | 312,100 | -0.16(-0.51%) |
Jul 20, 2004 | 31.49 | 31.67 | 30.84 | 31.31 | 68,900 | -0.18(-0.57%) |
Jul 19, 2004 | 31.30 | 31.49 | 31.04 | 31.49 | 323,400 | +0.24(+0.77%) |
Jul 16, 2004 | 31.90 | 31.93 | 31.17 | 31.25 | 126,500 | -0.53(-1.67%) |
Jul 15, 2004 | 31.15 | 31.80 | 31.15 | 31.78 | 60,900 | +0.23(+0.73%) |
Jul 14, 2004 | 31.30 | 31.69 | 31.05 | 31.55 | 130,900 | +0.33(+1.06%) |
Jul 13, 2004 | 31.35 | 31.75 | 31.04 | 31.22 | 56,700 | -0.19(-0.60%) |
Jul 12, 2004 | 31.44 | 31.61 | 30.85 | 31.41 | 71,300 | +0.13(+0.42%) |
Jul 09, 2004 | 31.15 | 31.56 | 31.10 | 31.28 | 70,100 | +0.10(+0.32%) |
Jul 08, 2004 | 31.66 | 31.90 | 30.95 | 31.18 | 79,700 | -0.59(-1.86%) |
Jul 07, 2004 | 32.75 | 32.90 | 30.69 | 31.77 | 978,800 | -1.01(-3.08%) |
Jul 06, 2004 | 32.50 | 33.00 | 32.50 | 32.78 | 106,300 | -0.02(-0.06%) |
Jul 02, 2004 | 32.75 | 33.00 | 32.75 | 32.80 | 46,200 | -0.10(-0.30%) |
Jul 01, 2004 | 33.40 | 33.45 | 32.75 | 32.90 | 107,100 | -0.55(-1.64%) |
Jun 30, 2004 | 34.08 | 34.30 | 32.91 | 33.45 | 400,700 | -0.54(-1.59%) |
Jun 29, 2004 | 33.99 | 33.99 | 33.45 | 33.99 | 96,500 | +0.30(+0.89%) |
Jun 28, 2004 | 33.99 | 33.99 | 33.38 | 33.69 | 114,500 | -0.20(-0.59%) |
Jun 25, 2004 | 33.50 | 33.91 | 30.25 | 33.89 | 1,959,700 | +0.67(+2.02%) |
Jun 24, 2004 | 34.10 | 34.10 | 32.86 | 33.22 | 85,000 | -0.77(-2.27%) |
Jun 23, 2004 | 34.03 | 34.10 | 33.61 | 33.99 | 326,300 | +0.00(+0.00%) |
Jun 22, 2004 | 33.60 | 34.02 | 33.41 | 33.99 | 219,600 | +0.25(+0.74%) |
Jun 21, 2004 | 34.31 | 34.63 | 33.10 | 33.74 | 225,500 | -0.21(-0.62%) |
Jun 18, 2004 | 33.00 | 34.24 | 32.75 | 33.95 | 469,300 | +0.68(+2.04%) |
Jun 17, 2004 | 32.00 | 33.61 | 31.80 | 33.27 | 339,800 | +1.27(+3.97%) |
Jun 16, 2004 | 32.02 | 32.14 | 31.68 | 32.00 | 551,800 | +0.03(+0.09%) |
Jun 15, 2004 | 31.25 | 32.00 | 30.98 | 31.97 | 122,200 | +0.93(+3.00%) |
Jun 14, 2004 | 30.82 | 31.75 | 30.60 | 31.04 | 238,300 | +0.23(+0.75%) |
Jun 10, 2004 | 30.21 | 31.08 | 30.21 | 30.81 | 58,900 | +0.26(+0.85%) |
Jun 09, 2004 | 31.49 | 31.49 | 30.31 | 30.55 | 128,700 | -0.90(-2.86%) |
Jun 08, 2004 | 31.69 | 31.69 | 31.12 | 31.45 | 84,100 | -0.22(-0.69%) |
Jun 07, 2004 | 31.42 | 31.80 | 30.83 | 31.67 | 110,600 | -0.03(-0.09%) |
Jun 04, 2004 | 32.00 | 32.00 | 31.45 | 31.70 | 86,900 | -0.30(-0.94%) |
Jun 03, 2004 | 32.30 | 32.39 | 31.75 | 32.00 | 200,400 | -0.20(-0.62%) |
Jun 02, 2004 | 32.20 | 32.24 | 31.77 | 32.20 | 335,100 | +0.05(+0.16%) |
Jun 01, 2004 | 31.26 | 32.18 | 31.25 | 32.15 | 407,000 | +0.89(+2.85%) |
May 28, 2004 | 29.99 | 31.44 | 29.95 | 31.26 | 234,600 | +1.26(+4.20%) |
May 27, 2004 | 29.95 | 30.20 | 29.95 | 30.00 | 467,700 | +0.02(+0.07%) |
May 26, 2004 | 29.95 | 30.02 | 29.55 | 29.98 | 209,600 | +0.03(+0.10%) |
May 25, 2004 | 31.00 | 31.00 | 29.85 | 29.95 | 340,900 | -0.78(-2.54%) |
May 24, 2004 | 31.10 | 31.32 | 30.67 | 30.73 | 79,400 | -0.26(-0.84%) |
May 21, 2004 | 31.10 | 31.10 | 30.50 | 30.99 | 27,200 | +0.09(+0.29%) |
May 20, 2004 | 31.27 | 31.45 | 30.82 | 30.90 | 182,600 | -0.36(-1.15%) |
May 19, 2004 | 31.02 | 31.50 | 30.90 | 31.26 | 156,100 | +0.29(+0.94%) |
May 18, 2004 | 30.55 | 30.97 | 30.10 | 30.97 | 57,500 | +0.45(+1.47%) |
May 17, 2004 | 29.99 | 30.52 | 29.92 | 30.52 | 41,400 | +0.18(+0.59%) |
May 14, 2004 | 30.10 | 30.40 | 29.95 | 30.34 | 40,800 | +0.25(+0.83%) |
May 13, 2004 | 29.43 | 30.15 | 29.28 | 30.09 | 53,300 | -0.04(-0.13%) |
May 12, 2004 | 29.80 | 30.30 | 28.85 | 30.13 | 72,900 | +0.18(+0.60%) |
May 11, 2004 | 30.30 | 30.50 | 29.45 | 29.95 | 213,800 | -0.50(-1.64%) |
May 10, 2004 | 31.13 | 31.25 | 30.08 | 30.45 | 185,700 | -1.25(-3.94%) |
May 07, 2004 | 32.00 | 32.03 | 31.25 | 31.70 | 23,800 | -0.30(-0.94%) |
May 06, 2004 | 32.01 | 32.60 | 31.77 | 32.00 | 71,000 | -0.70(-2.14%) |
May 05, 2004 | 32.80 | 32.80 | 32.23 | 32.70 | 32,600 | +0.01(+0.03%) |
May 04, 2004 | 32.60 | 33.02 | 32.50 | 32.69 | 216,600 | +0.27(+0.83%) |