Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.87 | 33.32 | 32.77 | 33.11 | 65,116 | +0.23(+0.68%) |
Jul 29, 2004 | 32.82 | 33.00 | 32.66 | 32.89 | 119,601 | +0.50(+1.54%) |
Jul 28, 2004 | 32.18 | 32.58 | 31.86 | 32.39 | 184,207 | +0.05(+0.15%) |
Jul 27, 2004 | 31.79 | 32.50 | 31.79 | 32.34 | 491,287 | +0.57(+1.79%) |
Jul 26, 2004 | 31.84 | 32.14 | 31.57 | 31.77 | 108,766 | -0.09(-0.28%) |
Jul 23, 2004 | 32.00 | 32.13 | 31.83 | 31.86 | 111,526 | -0.76(-2.34%) |
Jul 22, 2004 | 32.62 | 32.72 | 31.95 | 32.62 | 133,197 | +0.02(+0.06%) |
Jul 21, 2004 | 33.41 | 33.51 | 32.48 | 32.60 | 106,108 | -0.85(-2.54%) |
Jul 20, 2004 | 32.60 | 33.46 | 32.47 | 33.46 | 142,806 | +1.03(+3.17%) |
Jul 19, 2004 | 32.58 | 32.76 | 32.27 | 32.43 | 464,300 | +0.01(+0.03%) |
Jul 16, 2004 | 33.36 | 33.36 | 32.31 | 32.42 | 53,360 | -0.63(-1.89%) |
Jul 15, 2004 | 33.16 | 33.34 | 32.95 | 33.05 | 126,757 | +0.13(+0.39%) |
Jul 14, 2004 | 32.92 | 33.33 | 32.72 | 32.92 | 142,704 | -0.19(-0.56%) |
Jul 13, 2004 | 33.75 | 33.75 | 33.05 | 33.10 | 52,031 | -0.54(-1.60%) |
Jul 12, 2004 | 33.70 | 33.76 | 33.32 | 33.64 | 74,725 | -0.07(-0.20%) |
Jul 09, 2004 | 33.36 | 33.86 | 33.36 | 33.71 | 264,350 | +0.65(+1.95%) |
Jul 08, 2004 | 33.60 | 33.80 | 33.06 | 33.06 | 186,149 | -1.08(-3.15%) |
Jul 07, 2004 | 33.95 | 34.32 | 33.95 | 34.14 | 176,233 | +0.10(+0.29%) |
Jul 06, 2004 | 35.07 | 35.93 | 34.04 | 34.04 | 129,006 | -1.97(-5.46%) |
Jul 02, 2004 | 36.49 | 36.49 | 35.88 | 36.01 | 132,788 | -0.52(-1.42%) |
Jul 01, 2004 | 37.32 | 37.32 | 36.30 | 36.53 | 54,280 | -0.72(-1.94%) |
Jun 30, 2004 | 37.17 | 37.43 | 36.93 | 37.25 | 150,780 | +0.28(+0.77%) |
Jun 29, 2004 | 36.93 | 37.13 | 36.73 | 36.97 | 32,200 | +0.19(+0.51%) |
Jun 28, 2004 | 37.12 | 37.12 | 36.65 | 36.78 | 34,551 | +0.13(+0.35%) |
Jun 25, 2004 | 36.73 | 36.93 | 36.56 | 36.65 | 24,022 | +0.10(+0.27%) |
Jun 24, 2004 | 36.55 | 36.84 | 36.34 | 36.56 | 45,591 | +0.24(+0.67%) |
Jun 23, 2004 | 36.09 | 36.34 | 35.86 | 36.31 | 314,644 | +0.31(+0.87%) |
Jun 22, 2004 | 35.85 | 36.00 | 35.51 | 36.00 | 164,989 | +0.26(+0.74%) |
Jun 21, 2004 | 35.95 | 36.16 | 35.68 | 35.74 | 37,822 | -0.07(-0.19%) |
Jun 18, 2004 | 36.00 | 36.20 | 35.80 | 35.80 | 62,867 | -0.16(-0.44%) |
Jun 17, 2004 | 36.10 | 36.18 | 35.86 | 35.96 | 23,920 | -0.28(-0.78%) |
Jun 16, 2004 | 36.44 | 36.44 | 36.11 | 36.24 | 22,591 | -0.24(-0.67%) |
Jun 15, 2004 | 36.43 | 36.67 | 36.21 | 36.49 | 18,706 | +0.39(+1.08%) |
Jun 14, 2004 | 36.68 | 36.68 | 35.92 | 36.10 | 21,569 | -0.61(-1.65%) |
Jun 10, 2004 | 36.93 | 36.93 | 36.69 | 36.70 | 20,546 | +0.14(+0.37%) |
Jun 09, 2004 | 37.36 | 37.36 | 36.57 | 36.57 | 32,200 | -0.63(-1.68%) |
Jun 08, 2004 | 37.04 | 37.34 | 37.02 | 37.19 | 54,996 | +0.05(+0.13%) |
Jun 07, 2004 | 36.68 | 37.24 | 36.49 | 37.14 | 48,965 | +0.85(+2.35%) |
Jun 04, 2004 | 36.34 | 36.58 | 36.15 | 36.29 | 30,258 | +0.54(+1.50%) |
Jun 03, 2004 | 36.23 | 36.23 | 35.75 | 35.75 | 212,216 | -0.44(-1.22%) |
Jun 02, 2004 | 36.38 | 36.38 | 35.89 | 36.20 | 58,369 | +0.17(+0.46%) |
Jun 01, 2004 | 36.20 | 36.39 | 35.72 | 36.03 | 95,579 | -0.22(-0.59%) |
May 28, 2004 | 36.39 | 36.40 | 36.03 | 36.24 | 45,080 | -0.07(-0.19%) |
May 27, 2004 | 36.49 | 36.49 | 35.96 | 36.31 | 142,806 | +0.24(+0.68%) |
May 26, 2004 | 35.95 | 36.19 | 35.72 | 36.07 | 91,081 | +0.26(+0.74%) |
May 25, 2004 | 35.36 | 35.91 | 34.93 | 35.80 | 54,485 | +0.32(+0.91%) |
May 24, 2004 | 35.55 | 35.73 | 35.23 | 35.48 | 92,921 | +0.52(+1.48%) |
May 21, 2004 | 35.46 | 35.46 | 34.93 | 34.96 | 23,613 | -0.01(-0.03%) |
May 20, 2004 | 34.92 | 35.38 | 34.89 | 34.97 | 58,063 | -0.15(-0.42%) |
May 19, 2004 | 35.61 | 35.88 | 35.12 | 35.12 | 25,351 | -0.09(-0.25%) |
May 18, 2004 | 35.41 | 35.41 | 35.02 | 35.21 | 11,244 | +0.42(+1.21%) |
May 17, 2004 | 35.02 | 35.16 | 34.68 | 34.79 | 22,080 | -0.72(-2.04%) |
May 14, 2004 | 36.20 | 36.20 | 35.30 | 35.51 | 126,859 | -0.73(-2.02%) |
May 13, 2004 | 36.05 | 36.48 | 35.92 | 36.24 | 97,623 | +0.10(+0.27%) |
May 12, 2004 | 36.00 | 36.15 | 35.06 | 36.15 | 24,431 | +0.17(+0.46%) |
May 11, 2004 | 36.20 | 36.30 | 35.82 | 35.98 | 109,277 | +0.34(+0.96%) |
May 10, 2004 | 35.51 | 35.98 | 35.39 | 35.64 | 25,147 | -0.52(-1.43%) |
May 07, 2004 | 36.39 | 36.51 | 36.03 | 36.16 | 50,089 | -0.38(-1.04%) |
May 06, 2004 | 36.44 | 36.56 | 36.04 | 36.54 | 48,454 | -0.05(-0.13%) |
May 05, 2004 | 36.64 | 36.78 | 36.27 | 36.59 | 120,112 | -0.05(-0.13%) |
May 04, 2004 | 36.05 | 36.94 | 35.99 | 36.64 | 30,258 | +0.67(+1.85%) |