Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.75 | 38.46 | 37.75 | 37.75 | 38,626 | +0.20(+0.53%) |
Jul 29, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | +0.00(+0.00%) |
Jul 28, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | -0.24(-0.64%) |
Jul 27, 2004 | 37.79 | 38.15 | 37.65 | 37.79 | 14,498 | +0.29(+0.77%) |
Jul 26, 2004 | 37.50 | 37.95 | 37.50 | 37.50 | 13,773 | -0.35(-0.92%) |
Jul 23, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | +0.00(+0.00%) |
Jul 22, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | -0.20(-0.53%) |
Jul 21, 2004 | 38.05 | 38.70 | 38.05 | 38.05 | 6,469 | -0.80(-2.06%) |
Jul 20, 2004 | 38.85 | 39.35 | 38.80 | 38.85 | 18,479 | +0.10(+0.26%) |
Jul 19, 2004 | 38.75 | 39.40 | 38.75 | 38.75 | 7,566 | +0.55(+1.44%) |
Jul 16, 2004 | 38.20 | 39.01 | 38.20 | 38.20 | 94,593 | +0.70(+1.87%) |
Jul 15, 2004 | 37.50 | 40.70 | 35.50 | 37.50 | 12,953 | -1.70(-4.34%) |
Jul 14, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | +0.00(+0.00%) |
Jul 13, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | -1.60(-3.92%) |
Jul 12, 2004 | 40.80 | 41.45 | 40.80 | 40.80 | 33,151 | +0.37(+0.92%) |
Jul 09, 2004 | 40.43 | 41.00 | 40.10 | 40.43 | 85,889 | -0.52(-1.27%) |
Jul 08, 2004 | 40.95 | 41.32 | 40.85 | 40.95 | 73,925 | +1.55(+3.93%) |
Jul 07, 2004 | 39.40 | 39.75 | 39.25 | 39.40 | 27,727 | +0.40(+1.03%) |
Jul 06, 2004 | 39.00 | 39.50 | 39.00 | 39.00 | 13,109 | -0.10(-0.26%) |
Jul 02, 2004 | 39.10 | 39.45 | 39.00 | 39.10 | 14,957 | +0.15(+0.39%) |
Jul 01, 2004 | 38.95 | 39.55 | 38.95 | 38.95 | 32,194 | +0.00(+0.00%) |
Jun 30, 2004 | 39.00 | 39.55 | 38.95 | 38.95 | 32,194 | -0.75(-1.89%) |
Jun 29, 2004 | 39.70 | 40.05 | 39.70 | 39.70 | 19,464 | +0.00(+0.00%) |
Jun 28, 2004 | 39.30 | 40.05 | 39.70 | 39.70 | 19,464 | +0.40(+1.02%) |
Jun 25, 2004 | 39.15 | 39.75 | 39.30 | 39.30 | 6,425 | +0.25(+0.64%) |
Jun 24, 2004 | 39.05 | 39.25 | 39.00 | 39.05 | 7,569 | -0.15(-0.38%) |
Jun 23, 2004 | 39.20 | 39.40 | 39.20 | 39.20 | 18,768 | +0.15(+0.38%) |
Jun 22, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 23,495 | +0.00(+0.00%) |
Jun 21, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 17,880 | +0.05(+0.13%) |
Jun 18, 2004 | 39.00 | 39.37 | 38.90 | 39.00 | 33,326 | -0.55(-1.39%) |
Jun 17, 2004 | 39.55 | 40.44 | 39.50 | 39.55 | 35,325 | +0.50(+1.28%) |
Jun 16, 2004 | 39.05 | 39.40 | 39.00 | 39.05 | 14,556 | +0.35(+0.90%) |
Jun 15, 2004 | 38.70 | 39.35 | 38.70 | 38.70 | 31,042 | -0.70(-1.78%) |
Jun 14, 2004 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 39.40 | 39.90 | 39.40 | 39.40 | 15,739 | -0.05(-0.13%) |
Jun 09, 2004 | 39.45 | 40.20 | 39.45 | 39.45 | 42,488 | -0.30(-0.75%) |
Jun 08, 2004 | 39.75 | 40.20 | 39.75 | 39.75 | 19,462 | +0.25(+0.63%) |
Jun 07, 2004 | 39.50 | 40.05 | 39.50 | 39.50 | 16,278 | +0.50(+1.28%) |
Jun 04, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | +0.00(+0.00%) |
Jun 03, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | -1.16(-2.89%) |
Jun 02, 2004 | 40.16 | 40.75 | 40.00 | 40.16 | 340,464 | +0.26(+0.65%) |
Jun 01, 2004 | 39.90 | 40.45 | 38.50 | 39.90 | 46,693 | +3.65(+10.07%) |
May 28, 2004 | 36.25 | 40.00 | 32.50 | 36.25 | 37,572 | +4.23(+13.21%) |
May 27, 2004 | 32.02 | 32.10 | 31.76 | 32.02 | 23,582 | +1.01(+3.26%) |
May 26, 2004 | 31.01 | 31.05 | 30.75 | 31.01 | 16,452 | +0.81(+2.68%) |
May 25, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | +0.00(+0.00%) |
May 24, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | -0.10(-0.33%) |
May 21, 2004 | 30.30 | 30.65 | 30.28 | 30.30 | 7,737 | -0.15(-0.49%) |
May 20, 2004 | 30.45 | 30.50 | 30.00 | 30.45 | 21,463 | -0.45(-1.46%) |
May 19, 2004 | 30.90 | 31.15 | 30.80 | 30.90 | 18,919 | +0.58(+1.91%) |
May 18, 2004 | 29.90 | 30.55 | 30.20 | 30.32 | 12,559 | +0.42(+1.40%) |
May 17, 2004 | 30.13 | 30.10 | 29.65 | 29.90 | 11,763 | -0.23(-0.76%) |
May 14, 2004 | 29.70 | 30.25 | 29.70 | 30.13 | 13,164 | +0.68(+2.31%) |
May 13, 2004 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.40 | 29.75 | 29.15 | 29.45 | 15,671 | +0.05(+0.17%) |
May 11, 2004 | 29.45 | 29.50 | 29.10 | 29.40 | 33,117 | -0.05(-0.17%) |
May 10, 2004 | 29.95 | 29.45 | 29.10 | 29.45 | 34,613 | -0.50(-1.67%) |
May 07, 2004 | 30.35 | 30.30 | 29.90 | 29.95 | 13,620 | -0.40(-1.32%) |
May 06, 2004 | 30.85 | 30.70 | 30.25 | 30.35 | 9,913 | -0.50(-1.62%) |
May 05, 2004 | 30.60 | 30.85 | 30.45 | 30.85 | 11,115 | +0.25(+0.82%) |
May 04, 2004 | 29.80 | 30.75 | 30.10 | 30.60 | 19,371 | +0.80(+2.68%) |