Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.62 | 33.69 | 33.36 | 33.67 | 134,311 | -0.08(-0.23%) |
Jul 29, 2004 | 33.83 | 33.87 | 33.42 | 33.74 | 137,692 | -0.04(-0.13%) |
Jul 28, 2004 | 33.97 | 34.14 | 33.45 | 33.79 | 51,416 | -0.14(-0.40%) |
Jul 27, 2004 | 33.64 | 34.57 | 33.54 | 33.92 | 105,280 | +0.28(+0.84%) |
Jul 26, 2004 | 33.15 | 33.92 | 33.12 | 33.64 | 61,675 | +0.45(+1.34%) |
Jul 23, 2004 | 34.35 | 34.61 | 33.15 | 33.19 | 74,617 | -1.07(-3.13%) |
Jul 22, 2004 | 35.55 | 35.55 | 33.83 | 34.27 | 247,286 | -1.48(-4.15%) |
Jul 21, 2004 | 32.44 | 36.32 | 32.25 | 35.75 | 617,575 | +4.17(+13.20%) |
Jul 20, 2004 | 31.65 | 31.65 | 31.26 | 31.58 | 87,325 | -0.08(-0.24%) |
Jul 19, 2004 | 31.43 | 31.66 | 31.31 | 31.66 | 34,044 | +0.39(+1.26%) |
Jul 16, 2004 | 31.37 | 31.43 | 31.09 | 31.26 | 38,008 | -0.02(-0.05%) |
Jul 15, 2004 | 31.15 | 31.43 | 30.84 | 31.28 | 70,070 | +0.17(+0.55%) |
Jul 14, 2004 | 31.34 | 31.95 | 30.89 | 31.11 | 84,993 | -0.45(-1.41%) |
Jul 13, 2004 | 31.35 | 31.56 | 31.18 | 31.56 | 36,026 | +0.12(+0.38%) |
Jul 12, 2004 | 30.96 | 31.56 | 30.79 | 31.43 | 42,671 | +0.49(+1.58%) |
Jul 09, 2004 | 31.26 | 31.61 | 30.88 | 30.95 | 95,253 | -0.32(-1.02%) |
Jul 08, 2004 | 31.77 | 31.80 | 31.26 | 31.26 | 126,733 | -0.59(-1.86%) |
Jul 07, 2004 | 31.92 | 32.59 | 31.73 | 31.86 | 105,746 | -0.05(-0.16%) |
Jul 06, 2004 | 32.42 | 32.70 | 31.91 | 31.91 | 56,662 | -0.49(-1.51%) |
Jul 02, 2004 | 31.89 | 32.46 | 31.89 | 32.40 | 52,115 | +0.29(+0.91%) |
Jul 01, 2004 | 33.15 | 33.44 | 32.09 | 32.10 | 91,056 | -0.96(-2.91%) |
Jun 30, 2004 | 33.45 | 33.45 | 33.06 | 33.06 | 47,218 | -0.43(-1.28%) |
Jun 29, 2004 | 33.80 | 33.97 | 33.45 | 33.49 | 131,862 | -0.35(-1.04%) |
Jun 28, 2004 | 33.62 | 33.97 | 33.62 | 33.85 | 72,169 | +0.31(+0.92%) |
Jun 25, 2004 | 32.59 | 33.67 | 32.59 | 33.54 | 89,307 | +0.98(+3.00%) |
Jun 24, 2004 | 32.73 | 33.12 | 32.51 | 32.56 | 84,061 | -0.16(-0.50%) |
Jun 23, 2004 | 31.31 | 32.89 | 31.31 | 32.72 | 118,221 | +1.33(+4.24%) |
Jun 22, 2004 | 30.88 | 31.86 | 30.86 | 31.39 | 204,731 | +0.56(+1.81%) |
Jun 21, 2004 | 30.88 | 31.22 | 30.75 | 30.83 | 61,326 | -0.10(-0.33%) |
Jun 18, 2004 | 31.09 | 31.60 | 30.94 | 30.94 | 127,898 | -0.15(-0.50%) |
Jun 17, 2004 | 30.22 | 31.25 | 30.22 | 31.09 | 43,487 | +0.83(+2.75%) |
Jun 16, 2004 | 30.28 | 30.37 | 30.02 | 30.26 | 71,586 | +0.11(+0.37%) |
Jun 15, 2004 | 30.13 | 30.55 | 30.10 | 30.15 | 54,913 | +0.02(+0.06%) |
Jun 14, 2004 | 31.01 | 31.01 | 29.93 | 30.13 | 56,546 | -0.87(-2.82%) |
Jun 10, 2004 | 30.62 | 31.04 | 30.62 | 31.01 | 24,134 | +0.34(+1.12%) |
Jun 09, 2004 | 31.46 | 31.46 | 30.56 | 30.66 | 50,949 | -0.80(-2.54%) |
Jun 08, 2004 | 31.43 | 31.46 | 31.14 | 31.46 | 61,442 | +0.07(+0.22%) |
Jun 07, 2004 | 30.45 | 31.39 | 30.44 | 31.39 | 58,644 | +0.94(+3.10%) |
Jun 04, 2004 | 29.85 | 30.45 | 29.85 | 30.45 | 110,760 | +0.69(+2.31%) |
Jun 03, 2004 | 30.36 | 30.36 | 29.69 | 29.76 | 62,725 | -0.51(-1.70%) |
Jun 02, 2004 | 30.83 | 31.07 | 30.28 | 30.28 | 100,500 | -0.43(-1.40%) |
Jun 01, 2004 | 30.54 | 30.83 | 30.50 | 30.71 | 97,469 | +0.16(+0.53%) |
May 28, 2004 | 30.78 | 30.92 | 30.53 | 30.54 | 63,891 | -0.08(-0.25%) |
May 27, 2004 | 30.45 | 30.96 | 30.35 | 30.62 | 85,227 | +0.22(+0.73%) |
May 26, 2004 | 29.63 | 30.41 | 29.17 | 30.40 | 100,616 | +0.68(+2.28%) |
May 25, 2004 | 29.03 | 29.72 | 28.99 | 29.72 | 38,824 | +0.60(+2.06%) |
May 24, 2004 | 28.77 | 29.12 | 28.77 | 29.12 | 106,446 | +0.35(+1.22%) |
May 21, 2004 | 28.66 | 28.94 | 28.52 | 28.77 | 95,137 | +0.16(+0.57%) |
May 20, 2004 | 28.73 | 28.73 | 28.28 | 28.60 | 99,334 | -0.18(-0.63%) |
May 19, 2004 | 28.76 | 29.23 | 28.76 | 28.78 | 118,688 | -0.19(-0.65%) |
May 18, 2004 | 28.91 | 29.20 | 28.69 | 28.97 | 146,553 | +0.09(+0.33%) |
May 17, 2004 | 29.25 | 29.33 | 28.88 | 28.88 | 96,186 | -0.11(-0.38%) |
May 14, 2004 | 29.38 | 29.38 | 28.87 | 28.99 | 42,905 | -0.30(-1.02%) |
May 13, 2004 | 29.18 | 29.81 | 29.18 | 29.29 | 137,342 | +0.12(+0.41%) |
May 12, 2004 | 28.73 | 29.22 | 28.39 | 29.17 | 117,405 | +0.46(+1.61%) |
May 11, 2004 | 28.60 | 29.02 | 28.50 | 28.71 | 66,922 | +0.27(+0.97%) |
May 10, 2004 | 28.51 | 28.65 | 28.39 | 28.43 | 47,452 | -0.16(-0.57%) |
May 07, 2004 | 29.35 | 29.35 | 28.56 | 28.60 | 46,052 | -0.65(-2.23%) |
May 06, 2004 | 29.61 | 29.61 | 28.95 | 29.25 | 105,513 | -0.32(-1.07%) |
May 05, 2004 | 28.58 | 29.88 | 28.48 | 29.57 | 165,674 | +0.99(+3.45%) |
May 04, 2004 | 27.96 | 28.59 | 27.70 | 28.58 | 152,266 | +0.45(+1.59%) |