Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.46 | 34.60 | 33.63 | 34.05 | 11,406,611 | -0.50(-1.46%) |
Jul 29, 2004 | 34.85 | 34.86 | 34.28 | 34.55 | 7,525,634 | -0.34(-0.97%) |
Jul 28, 2004 | 34.64 | 34.96 | 34.36 | 34.89 | 9,660,631 | -0.29(-0.83%) |
Jul 27, 2004 | 34.68 | 35.19 | 34.63 | 35.19 | 7,777,116 | +0.50(+1.45%) |
Jul 26, 2004 | 34.36 | 34.70 | 34.11 | 34.68 | 7,552,130 | +0.41(+1.20%) |
Jul 23, 2004 | 36.54 | 36.54 | 33.96 | 34.27 | 9,430,437 | -0.58(-1.67%) |
Jul 22, 2004 | 34.74 | 35.11 | 34.62 | 34.85 | 6,968,911 | +0.09(+0.26%) |
Jul 21, 2004 | 35.52 | 35.56 | 34.67 | 34.76 | 10,938,413 | -0.82(-2.31%) |
Jul 20, 2004 | 35.84 | 35.89 | 35.43 | 35.58 | 7,805,144 | -0.12(-0.33%) |
Jul 19, 2004 | 36.24 | 36.24 | 35.65 | 35.70 | 6,844,549 | -0.27(-0.76%) |
Jul 16, 2004 | 36.25 | 36.29 | 35.92 | 35.98 | 8,500,626 | +0.06(+0.16%) |
Jul 15, 2004 | 35.96 | 36.14 | 35.88 | 35.92 | 8,488,680 | -0.05(-0.13%) |
Jul 14, 2004 | 35.64 | 36.04 | 35.63 | 35.96 | 7,373,703 | +0.12(+0.33%) |
Jul 13, 2004 | 35.62 | 35.87 | 35.62 | 35.85 | 5,393,853 | +0.01(+0.04%) |
Jul 12, 2004 | 35.77 | 35.92 | 35.50 | 35.83 | 7,544,625 | +0.10(+0.29%) |
Jul 09, 2004 | 35.56 | 35.85 | 35.56 | 35.73 | 6,214,617 | +0.11(+0.31%) |
Jul 08, 2004 | 35.55 | 35.96 | 35.50 | 35.62 | 8,024,770 | +0.08(+0.24%) |
Jul 07, 2004 | 35.36 | 35.66 | 35.32 | 35.53 | 6,674,392 | +0.18(+0.50%) |
Jul 06, 2004 | 35.43 | 35.75 | 35.28 | 35.36 | 8,030,437 | -0.12(-0.33%) |
Jul 02, 2004 | 35.44 | 35.64 | 35.26 | 35.47 | 6,529,353 | +0.05(+0.15%) |
Jul 01, 2004 | 35.62 | 35.81 | 35.26 | 35.42 | 10,256,715 | -0.12(-0.35%) |
Jun 30, 2004 | 35.77 | 35.81 | 35.40 | 35.55 | 9,922,681 | -0.27(-0.75%) |
Jun 29, 2004 | 35.55 | 35.94 | 35.54 | 35.81 | 7,183,636 | +0.16(+0.46%) |
Jun 28, 2004 | 36.02 | 36.03 | 35.45 | 35.65 | 9,626,784 | -0.10(-0.27%) |
Jun 25, 2004 | 36.16 | 36.18 | 35.45 | 35.75 | 14,459,320 | -0.35(-0.98%) |
Jun 24, 2004 | 36.37 | 36.45 | 36.08 | 36.10 | 9,074,962 | -0.44(-1.20%) |
Jun 23, 2004 | 36.60 | 36.63 | 36.21 | 36.54 | 8,069,185 | +0.04(+0.11%) |
Jun 22, 2004 | 36.79 | 36.79 | 36.27 | 36.50 | 10,045,513 | +0.26(+0.72%) |
Jun 21, 2004 | 35.97 | 36.59 | 35.96 | 36.24 | 9,724,804 | +18.25(+101.47%) |
Jun 18, 2004 | 18.02 | 18.20 | 17.95 | 17.99 | 31,118,576 | -0.03(-0.16%) |
Jun 17, 2004 | 18.15 | 18.16 | 18.02 | 18.02 | 8,653,629 | -0.13(-0.73%) |
Jun 16, 2004 | 18.12 | 18.18 | 18.09 | 18.15 | 5,527,406 | +0.02(+0.13%) |
Jun 15, 2004 | 18.05 | 18.22 | 18.03 | 18.13 | 10,317,212 | +0.08(+0.45%) |
Jun 14, 2004 | 17.96 | 18.05 | 17.96 | 18.04 | 7,420,722 | +0.00(+0.02%) |
Jun 10, 2004 | 18.08 | 18.08 | 17.92 | 18.04 | 9,280,344 | -0.04(-0.22%) |
Jun 09, 2004 | 17.96 | 18.11 | 17.96 | 18.08 | 7,964,426 | +0.08(+0.43%) |
Jun 08, 2004 | 17.85 | 18.00 | 17.85 | 18.00 | 9,320,471 | +0.13(+0.72%) |
Jun 07, 2004 | 17.67 | 17.87 | 17.62 | 17.87 | 6,764,907 | +0.27(+1.51%) |
Jun 04, 2004 | 17.71 | 17.71 | 17.57 | 17.61 | 6,766,133 | -0.01(-0.07%) |
Jun 03, 2004 | 17.74 | 17.82 | 17.62 | 17.62 | 6,466,253 | -0.14(-0.79%) |
Jun 02, 2004 | 17.77 | 17.82 | 17.73 | 17.76 | 8,361,714 | +0.03(+0.19%) |
Jun 01, 2004 | 17.55 | 17.75 | 17.55 | 17.73 | 7,871,614 | +0.13(+0.72%) |
May 28, 2004 | 17.68 | 17.71 | 17.59 | 17.60 | 6,017,505 | -0.12(-0.70%) |
May 27, 2004 | 17.59 | 17.75 | 17.57 | 17.72 | 9,307,606 | +0.16(+0.91%) |
May 26, 2004 | 17.47 | 17.63 | 17.47 | 17.56 | 8,646,891 | -0.03(-0.15%) |
May 25, 2004 | 17.30 | 17.62 | 17.30 | 17.59 | 9,303,318 | +0.26(+1.50%) |
May 24, 2004 | 17.45 | 17.54 | 17.31 | 17.33 | 8,781,362 | -0.12(-0.69%) |
May 21, 2004 | 17.44 | 17.66 | 17.40 | 17.45 | 11,879,711 | +0.04(+0.21%) |
May 20, 2004 | 17.16 | 17.47 | 17.16 | 17.42 | 8,333,226 | +0.20(+1.15%) |
May 19, 2004 | 17.31 | 17.37 | 17.22 | 17.22 | 7,989,238 | -0.09(-0.55%) |
May 18, 2004 | 17.34 | 17.38 | 17.24 | 17.31 | 9,991,295 | -0.04(-0.21%) |
May 17, 2004 | 17.28 | 17.49 | 17.27 | 17.35 | 10,676,822 | -0.02(-0.12%) |
May 14, 2004 | 17.23 | 17.42 | 17.11 | 17.37 | 10,135,262 | +0.18(+1.04%) |
May 13, 2004 | 17.33 | 17.38 | 17.11 | 17.19 | 9,061,025 | -0.14(-0.78%) |
May 12, 2004 | 17.30 | 17.35 | 17.12 | 17.33 | 10,608,821 | +0.01(+0.06%) |
May 11, 2004 | 17.34 | 17.37 | 17.10 | 17.32 | 11,203,986 | +0.07(+0.39%) |
May 10, 2004 | 17.42 | 17.55 | 17.23 | 17.25 | 11,821,511 | -0.17(-0.98%) |
May 07, 2004 | 17.55 | 17.77 | 17.42 | 17.42 | 13,704,107 | -0.17(-0.98%) |
May 06, 2004 | 17.38 | 17.60 | 17.36 | 17.59 | 10,357,032 | +0.16(+0.91%) |
May 05, 2004 | 17.37 | 17.48 | 17.35 | 17.43 | 8,584,097 | +0.08(+0.48%) |
May 04, 2004 | 17.35 | 17.47 | 17.24 | 17.35 | 10,627,200 | -0.08(-0.46%) |