Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 42.76 | 42.76 | 42.10 | 42.38 | 69,574 | -0.38(-0.88%) |
Jul 29, 2004 | 42.14 | 42.81 | 42.14 | 42.76 | 60,950 | +0.70(+1.66%) |
Jul 28, 2004 | 42.97 | 42.97 | 41.60 | 42.06 | 159,464 | -0.83(-1.93%) |
Jul 27, 2004 | 42.94 | 43.09 | 42.77 | 42.89 | 83,313 | +0.01(+0.03%) |
Jul 26, 2004 | 42.76 | 43.07 | 42.69 | 42.88 | 117,515 | +0.11(+0.26%) |
Jul 23, 2004 | 42.46 | 42.88 | 42.08 | 42.77 | 153,910 | +0.31(+0.74%) |
Jul 22, 2004 | 43.38 | 43.38 | 42.45 | 42.45 | 123,654 | -1.10(-2.53%) |
Jul 21, 2004 | 44.20 | 44.44 | 43.51 | 43.55 | 149,087 | -0.68(-1.53%) |
Jul 20, 2004 | 43.62 | 44.75 | 43.24 | 44.23 | 242,486 | +1.36(+3.18%) |
Jul 19, 2004 | 43.44 | 43.44 | 42.21 | 42.87 | 114,592 | -0.57(-1.31%) |
Jul 16, 2004 | 43.45 | 43.83 | 43.21 | 43.44 | 32,448 | -0.01(-0.02%) |
Jul 15, 2004 | 43.92 | 43.96 | 43.44 | 43.44 | 54,957 | -0.49(-1.11%) |
Jul 14, 2004 | 44.28 | 44.33 | 43.92 | 43.93 | 145,725 | -0.35(-0.79%) |
Jul 13, 2004 | 44.38 | 44.38 | 44.20 | 44.28 | 143,679 | -0.10(-0.23%) |
Jul 12, 2004 | 44.39 | 44.63 | 44.11 | 44.38 | 42,972 | -0.01(-0.03%) |
Jul 09, 2004 | 44.30 | 44.40 | 44.16 | 44.40 | 52,326 | +0.06(+0.14%) |
Jul 08, 2004 | 44.40 | 44.40 | 44.09 | 44.33 | 106,407 | -0.14(-0.32%) |
Jul 07, 2004 | 45.01 | 45.01 | 44.36 | 44.48 | 233,862 | -0.54(-1.20%) |
Jul 06, 2004 | 44.56 | 45.11 | 44.50 | 45.02 | 100,414 | +0.46(+1.03%) |
Jul 02, 2004 | 43.85 | 45.02 | 43.75 | 44.56 | 107,138 | +0.67(+1.53%) |
Jul 01, 2004 | 43.65 | 43.96 | 43.62 | 43.89 | 121,023 | +0.22(+0.50%) |
Jun 30, 2004 | 43.07 | 44.00 | 43.07 | 43.67 | 71,328 | +0.53(+1.24%) |
Jun 29, 2004 | 42.79 | 43.25 | 42.65 | 43.14 | 43,118 | +0.36(+0.83%) |
Jun 28, 2004 | 42.76 | 42.86 | 42.52 | 42.78 | 36,102 | +0.02(+0.05%) |
Jun 25, 2004 | 42.49 | 42.76 | 42.21 | 42.76 | 146,748 | +0.15(+0.35%) |
Jun 24, 2004 | 42.61 | 43.08 | 42.44 | 42.61 | 54,372 | -0.07(-0.16%) |
Jun 23, 2004 | 42.62 | 42.81 | 42.29 | 42.68 | 36,394 | -0.01(-0.02%) |
Jun 22, 2004 | 42.37 | 42.68 | 41.95 | 42.68 | 59,196 | +0.31(+0.74%) |
Jun 21, 2004 | 42.66 | 42.75 | 42.34 | 42.37 | 31,425 | -0.22(-0.51%) |
Jun 18, 2004 | 43.11 | 43.44 | 42.58 | 42.59 | 70,304 | -0.51(-1.19%) |
Jun 17, 2004 | 42.36 | 43.18 | 42.08 | 43.10 | 102,314 | +0.68(+1.60%) |
Jun 16, 2004 | 42.59 | 43.08 | 42.26 | 42.42 | 80,974 | -0.13(-0.31%) |
Jun 15, 2004 | 42.93 | 43.34 | 42.55 | 42.55 | 72,643 | -0.31(-0.72%) |
Jun 14, 2004 | 43.41 | 43.42 | 42.85 | 42.86 | 40,048 | -0.63(-1.45%) |
Jun 10, 2004 | 43.75 | 43.89 | 43.37 | 43.49 | 45,456 | -0.32(-0.73%) |
Jun 09, 2004 | 44.27 | 44.27 | 43.74 | 43.81 | 55,688 | -0.53(-1.19%) |
Jun 08, 2004 | 44.16 | 44.57 | 44.16 | 44.34 | 65,773 | +0.25(+0.57%) |
Jun 07, 2004 | 44.09 | 44.27 | 43.99 | 44.09 | 40,341 | -0.08(-0.17%) |
Jun 04, 2004 | 43.48 | 44.16 | 43.48 | 44.16 | 80,974 | +0.79(+1.83%) |
Jun 03, 2004 | 43.58 | 43.58 | 43.18 | 43.37 | 58,173 | -0.51(-1.15%) |
Jun 02, 2004 | 43.34 | 44.10 | 43.27 | 43.88 | 99,829 | +0.64(+1.47%) |
Jun 01, 2004 | 43.27 | 43.55 | 43.01 | 43.24 | 95,298 | +0.07(+0.16%) |
May 28, 2004 | 42.54 | 43.17 | 42.45 | 43.17 | 71,474 | +0.46(+1.07%) |
May 27, 2004 | 42.05 | 43.03 | 41.86 | 42.71 | 105,384 | +0.60(+1.41%) |
May 26, 2004 | 41.42 | 42.49 | 41.39 | 42.12 | 97,345 | +0.63(+1.52%) |
May 25, 2004 | 41.15 | 41.60 | 41.05 | 41.49 | 55,249 | +0.27(+0.65%) |
May 24, 2004 | 40.54 | 41.52 | 40.52 | 41.22 | 71,035 | +0.75(+1.84%) |
May 21, 2004 | 40.35 | 40.67 | 40.26 | 40.48 | 77,613 | +0.05(+0.14%) |
May 20, 2004 | 40.16 | 40.52 | 40.16 | 40.42 | 53,788 | +0.23(+0.56%) |
May 19, 2004 | 40.15 | 40.99 | 40.13 | 40.19 | 112,107 | +0.22(+0.55%) |
May 18, 2004 | 39.72 | 40.19 | 39.71 | 39.98 | 38,441 | +0.33(+0.83%) |
May 17, 2004 | 40.11 | 40.11 | 39.54 | 39.65 | 49,841 | -0.47(-1.16%) |
May 14, 2004 | 40.11 | 40.45 | 39.88 | 40.11 | 81,121 | -0.07(-0.17%) |
May 13, 2004 | 40.19 | 40.67 | 40.16 | 40.18 | 78,197 | -0.01(-0.03%) |
May 12, 2004 | 40.19 | 40.22 | 39.68 | 40.19 | 128,185 | -0.03(-0.07%) |
May 11, 2004 | 40.50 | 40.54 | 40.14 | 40.22 | 132,424 | -0.28(-0.69%) |
May 10, 2004 | 40.90 | 40.90 | 40.32 | 40.50 | 140,902 | -0.47(-1.14%) |
May 07, 2004 | 42.11 | 42.30 | 40.97 | 40.97 | 59,196 | -1.21(-2.87%) |
May 06, 2004 | 42.73 | 42.73 | 42.18 | 42.18 | 91,060 | -0.62(-1.45%) |
May 05, 2004 | 43.27 | 43.29 | 42.80 | 42.80 | 94,275 | -0.53(-1.23%) |
May 04, 2004 | 42.66 | 43.49 | 42.58 | 43.33 | 121,169 | +0.57(+1.33%) |