Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.68 | 32.99 | 32.55 | 32.63 | 117,996 | -0.28(-0.86%) |
Jul 29, 2004 | 32.64 | 32.93 | 32.34 | 32.91 | 97,009 | +0.26(+0.79%) |
Jul 28, 2004 | 32.97 | 33.09 | 32.18 | 32.66 | 195,262 | -0.39(-1.19%) |
Jul 27, 2004 | 32.57 | 33.15 | 32.44 | 33.05 | 82,706 | +0.62(+1.92%) |
Jul 26, 2004 | 32.60 | 32.61 | 32.20 | 32.43 | 119,551 | +0.03(+0.10%) |
Jul 23, 2004 | 32.50 | 32.85 | 32.38 | 32.39 | 146,757 | -0.15(-0.47%) |
Jul 22, 2004 | 32.68 | 32.77 | 32.10 | 32.55 | 164,791 | -0.19(-0.59%) |
Jul 21, 2004 | 33.32 | 33.89 | 32.59 | 32.74 | 156,085 | -0.63(-1.89%) |
Jul 20, 2004 | 32.51 | 33.50 | 32.51 | 33.37 | 208,942 | +0.86(+2.65%) |
Jul 19, 2004 | 32.51 | 32.92 | 32.51 | 32.51 | 100,584 | -0.02(-0.06%) |
Jul 16, 2004 | 32.90 | 33.00 | 32.53 | 32.53 | 124,370 | -0.28(-0.86%) |
Jul 15, 2004 | 32.70 | 33.05 | 32.66 | 32.81 | 85,660 | -0.06(-0.18%) |
Jul 14, 2004 | 32.91 | 33.31 | 32.68 | 32.87 | 110,068 | -0.12(-0.35%) |
Jul 13, 2004 | 33.16 | 33.25 | 32.99 | 32.99 | 49,281 | -0.19(-0.58%) |
Jul 12, 2004 | 32.82 | 33.26 | 32.74 | 33.18 | 110,223 | +0.42(+1.30%) |
Jul 09, 2004 | 32.81 | 32.89 | 32.66 | 32.75 | 67,471 | +0.05(+0.16%) |
Jul 08, 2004 | 33.03 | 33.45 | 32.66 | 32.70 | 272,838 | -0.46(-1.40%) |
Jul 07, 2004 | 33.08 | 33.54 | 33.06 | 33.17 | 105,559 | -0.01(-0.02%) |
Jul 06, 2004 | 33.24 | 33.38 | 33.15 | 33.17 | 142,093 | -0.17(-0.50%) |
Jul 02, 2004 | 33.25 | 33.39 | 33.04 | 33.34 | 122,349 | +0.18(+0.54%) |
Jul 01, 2004 | 33.80 | 33.84 | 33.14 | 33.16 | 334,246 | -0.58(-1.72%) |
Jun 30, 2004 | 34.05 | 34.12 | 33.59 | 33.74 | 171,165 | -0.30(-0.87%) |
Jun 29, 2004 | 33.86 | 34.04 | 33.56 | 34.03 | 168,366 | +0.19(+0.55%) |
Jun 28, 2004 | 33.77 | 33.96 | 33.42 | 33.85 | 239,724 | +0.05(+0.13%) |
Jun 25, 2004 | 33.74 | 34.18 | 30.66 | 33.80 | 2,156,589 | -0.15(-0.45%) |
Jun 24, 2004 | 34.08 | 34.41 | 33.79 | 33.96 | 257,603 | -0.12(-0.34%) |
Jun 23, 2004 | 34.08 | 34.08 | 33.87 | 34.07 | 151,265 | -0.01(-0.04%) |
Jun 22, 2004 | 33.77 | 34.09 | 33.65 | 34.09 | 191,220 | +0.26(+0.76%) |
Jun 21, 2004 | 33.43 | 33.84 | 33.23 | 33.83 | 196,039 | +0.38(+1.13%) |
Jun 18, 2004 | 33.22 | 33.45 | 32.95 | 33.45 | 277,502 | +0.35(+1.05%) |
Jun 17, 2004 | 32.82 | 33.40 | 32.48 | 33.10 | 117,374 | +0.33(+1.00%) |
Jun 16, 2004 | 32.46 | 32.81 | 32.46 | 32.77 | 123,904 | +0.35(+1.07%) |
Jun 15, 2004 | 32.55 | 32.77 | 32.43 | 32.43 | 118,618 | -0.01(-0.04%) |
Jun 14, 2004 | 32.49 | 32.61 | 32.26 | 32.44 | 138,517 | -0.08(-0.24%) |
Jun 10, 2004 | 32.26 | 32.57 | 32.26 | 32.52 | 51,613 | +0.34(+1.06%) |
Jun 09, 2004 | 32.59 | 32.75 | 32.10 | 32.17 | 88,458 | -0.33(-1.01%) |
Jun 08, 2004 | 32.44 | 32.72 | 32.41 | 32.50 | 56,744 | -0.06(-0.20%) |
Jun 07, 2004 | 32.32 | 32.57 | 32.14 | 32.57 | 57,832 | +0.37(+1.16%) |
Jun 04, 2004 | 31.72 | 32.29 | 31.59 | 32.19 | 89,236 | +0.60(+1.91%) |
Jun 03, 2004 | 31.87 | 32.08 | 31.59 | 31.59 | 49,281 | -0.38(-1.19%) |
Jun 02, 2004 | 32.05 | 32.13 | 31.89 | 31.97 | 101,051 | +0.09(+0.28%) |
Jun 01, 2004 | 31.89 | 32.11 | 31.68 | 31.88 | 83,172 | +0.12(+0.36%) |
May 28, 2004 | 31.90 | 32.07 | 31.74 | 31.76 | 71,668 | -0.06(-0.18%) |
May 27, 2004 | 32.52 | 32.57 | 31.67 | 31.82 | 86,593 | -0.60(-1.85%) |
May 26, 2004 | 31.70 | 32.48 | 31.31 | 32.42 | 185,467 | +0.85(+2.69%) |
May 25, 2004 | 30.73 | 31.72 | 30.73 | 31.57 | 217,027 | +0.76(+2.46%) |
May 24, 2004 | 30.92 | 31.04 | 30.76 | 30.81 | 149,089 | +0.05(+0.17%) |
May 21, 2004 | 30.97 | 31.13 | 30.76 | 30.76 | 311,237 | -0.24(-0.79%) |
May 20, 2004 | 30.88 | 31.25 | 30.88 | 31.00 | 153,442 | +0.05(+0.15%) |
May 19, 2004 | 31.30 | 31.54 | 30.89 | 30.96 | 69,958 | -0.33(-1.05%) |
May 18, 2004 | 31.02 | 31.31 | 30.84 | 31.29 | 19,743 | +0.37(+1.19%) |
May 17, 2004 | 31.19 | 31.19 | 30.64 | 30.92 | 46,483 | -0.33(-1.05%) |
May 14, 2004 | 31.33 | 31.52 | 30.83 | 31.25 | 165,257 | -0.05(-0.16%) |
May 13, 2004 | 30.80 | 31.33 | 30.80 | 31.30 | 136,652 | +0.42(+1.35%) |
May 12, 2004 | 30.59 | 30.94 | 30.12 | 30.88 | 68,403 | +0.19(+0.61%) |
May 11, 2004 | 30.84 | 31.00 | 30.55 | 30.70 | 61,719 | +0.04(+0.13%) |
May 10, 2004 | 30.75 | 30.89 | 30.30 | 30.66 | 95,610 | -0.14(-0.44%) |
May 07, 2004 | 31.52 | 31.64 | 30.76 | 30.79 | 86,593 | -0.82(-2.60%) |
May 06, 2004 | 32.04 | 32.04 | 31.36 | 31.62 | 100,895 | -0.42(-1.33%) |
May 05, 2004 | 31.92 | 32.65 | 31.89 | 32.04 | 223,401 | +0.15(+0.46%) |
May 04, 2004 | 31.68 | 32.10 | 31.58 | 31.89 | 75,866 | +0.19(+0.61%) |