Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.90 | 38.90 | 37.98 | 37.99 | 113,100 | -0.73(-1.89%) |
Jul 29, 2004 | 37.75 | 38.72 | 36.74 | 38.72 | 206,000 | +1.94(+5.27%) |
Jul 28, 2004 | 36.62 | 36.90 | 36.33 | 36.78 | 40,400 | +0.06(+0.16%) |
Jul 27, 2004 | 36.40 | 36.96 | 36.02 | 36.72 | 80,100 | +0.72(+2.00%) |
Jul 26, 2004 | 36.20 | 36.55 | 35.86 | 36.00 | 193,000 | -0.43(-1.18%) |
Jul 23, 2004 | 37.05 | 37.17 | 36.43 | 36.43 | 54,300 | -0.77(-2.07%) |
Jul 22, 2004 | 36.82 | 37.52 | 36.82 | 37.20 | 88,900 | +0.39(+1.06%) |
Jul 21, 2004 | 36.99 | 37.55 | 36.64 | 36.81 | 95,000 | -0.17(-0.46%) |
Jul 20, 2004 | 37.35 | 37.36 | 36.70 | 36.98 | 153,400 | -0.42(-1.12%) |
Jul 19, 2004 | 37.78 | 37.78 | 37.05 | 37.40 | 31,400 | -0.18(-0.48%) |
Jul 16, 2004 | 37.82 | 38.15 | 37.37 | 37.58 | 102,200 | +0.01(+0.03%) |
Jul 15, 2004 | 37.61 | 37.65 | 37.33 | 37.57 | 24,900 | +0.06(+0.16%) |
Jul 14, 2004 | 37.35 | 37.93 | 37.14 | 37.51 | 44,700 | +0.01(+0.03%) |
Jul 13, 2004 | 37.65 | 38.22 | 37.40 | 37.50 | 96,500 | +0.03(+0.08%) |
Jul 12, 2004 | 37.80 | 37.90 | 37.31 | 37.47 | 113,100 | -0.19(-0.50%) |
Jul 09, 2004 | 37.37 | 38.08 | 37.35 | 37.66 | 190,500 | +0.29(+0.78%) |
Jul 08, 2004 | 40.04 | 40.04 | 36.48 | 37.37 | 662,200 | -2.79(-6.95%) |
Jul 07, 2004 | 40.20 | 40.24 | 39.80 | 40.16 | 105,300 | +0.61(+1.54%) |
Jul 06, 2004 | 40.05 | 40.15 | 39.05 | 39.55 | 45,300 | -0.50(-1.25%) |
Jul 02, 2004 | 40.30 | 40.75 | 39.93 | 40.05 | 77,400 | +0.20(+0.50%) |
Jul 01, 2004 | 40.55 | 40.58 | 39.70 | 39.85 | 89,900 | -0.75(-1.85%) |
Jun 30, 2004 | 38.55 | 40.60 | 38.55 | 40.60 | 136,400 | +1.97(+5.10%) |
Jun 29, 2004 | 38.97 | 39.20 | 38.45 | 38.63 | 77,600 | -0.55(-1.40%) |
Jun 28, 2004 | 40.80 | 40.82 | 39.02 | 39.18 | 84,000 | -1.50(-3.69%) |
Jun 25, 2004 | 41.00 | 41.05 | 40.20 | 40.68 | 127,000 | -0.22(-0.54%) |
Jun 24, 2004 | 40.30 | 41.90 | 40.30 | 40.90 | 128,600 | +0.86(+2.15%) |
Jun 23, 2004 | 39.47 | 40.07 | 39.30 | 40.04 | 75,600 | +0.57(+1.44%) |
Jun 22, 2004 | 39.50 | 39.60 | 38.90 | 39.47 | 67,400 | +0.12(+0.30%) |
Jun 21, 2004 | 39.80 | 39.92 | 39.19 | 39.35 | 44,300 | -0.27(-0.68%) |
Jun 18, 2004 | 39.15 | 39.75 | 38.95 | 39.62 | 67,800 | +0.60(+1.54%) |
Jun 17, 2004 | 39.10 | 39.20 | 38.78 | 39.02 | 104,800 | +0.03(+0.08%) |
Jun 16, 2004 | 39.46 | 39.80 | 38.90 | 38.99 | 240,000 | -0.49(-1.24%) |
Jun 15, 2004 | 40.10 | 40.18 | 38.87 | 39.48 | 252,800 | +0.20(+0.51%) |
Jun 14, 2004 | 40.00 | 40.54 | 38.94 | 39.28 | 393,300 | -1.43(-3.51%) |
Jun 10, 2004 | 40.84 | 40.99 | 40.22 | 40.71 | 120,100 | -0.13(-0.32%) |
Jun 09, 2004 | 42.18 | 42.18 | 40.70 | 40.84 | 135,800 | -1.34(-3.18%) |
Jun 08, 2004 | 43.64 | 43.64 | 41.78 | 42.18 | 166,600 | -1.66(-3.79%) |
Jun 07, 2004 | 42.10 | 43.93 | 42.00 | 43.84 | 100,300 | +1.64(+3.89%) |
Jun 04, 2004 | 41.76 | 42.31 | 41.44 | 42.20 | 79,300 | +0.45(+1.08%) |
Jun 03, 2004 | 42.01 | 42.01 | 41.28 | 41.75 | 94,700 | -0.26(-0.62%) |
Jun 02, 2004 | 42.50 | 42.58 | 41.63 | 42.01 | 66,500 | -0.17(-0.40%) |
Jun 01, 2004 | 42.49 | 42.80 | 41.78 | 42.18 | 116,700 | -0.29(-0.68%) |
May 28, 2004 | 42.62 | 42.81 | 42.25 | 42.47 | 38,800 | -0.07(-0.16%) |
May 27, 2004 | 41.90 | 42.61 | 41.90 | 42.54 | 74,900 | +0.44(+1.05%) |
May 26, 2004 | 42.50 | 42.81 | 41.63 | 42.10 | 92,200 | -0.55(-1.29%) |
May 25, 2004 | 40.76 | 43.05 | 40.56 | 42.65 | 92,200 | +1.81(+4.43%) |
May 24, 2004 | 40.28 | 41.05 | 39.99 | 40.84 | 58,300 | +1.06(+2.66%) |
May 21, 2004 | 39.94 | 40.80 | 39.70 | 39.78 | 100,700 | -0.16(-0.40%) |
May 20, 2004 | 39.76 | 39.98 | 39.00 | 39.94 | 89,000 | +0.34(+0.86%) |
May 19, 2004 | 40.71 | 40.78 | 39.50 | 39.60 | 233,000 | -1.21(-2.96%) |
May 18, 2004 | 40.70 | 40.93 | 40.00 | 40.81 | 37,300 | +0.18(+0.44%) |
May 17, 2004 | 41.35 | 41.60 | 40.13 | 40.63 | 133,800 | -0.97(-2.33%) |
May 14, 2004 | 41.15 | 41.73 | 40.87 | 41.60 | 91,000 | +0.54(+1.32%) |
May 13, 2004 | 41.01 | 41.27 | 40.20 | 41.06 | 125,400 | -0.05(-0.12%) |
May 12, 2004 | 40.22 | 41.20 | 39.58 | 41.11 | 121,200 | +0.90(+2.24%) |
May 11, 2004 | 39.97 | 40.53 | 39.87 | 40.21 | 82,300 | +0.21(+0.53%) |
May 10, 2004 | 40.28 | 40.28 | 39.41 | 40.00 | 376,100 | -0.28(-0.70%) |
May 07, 2004 | 42.20 | 42.20 | 40.05 | 40.28 | 294,500 | -1.92(-4.55%) |
May 06, 2004 | 43.05 | 43.05 | 41.93 | 42.20 | 96,700 | -1.10(-2.54%) |
May 05, 2004 | 43.14 | 43.34 | 42.70 | 43.30 | 71,300 | +0.30(+0.70%) |
May 04, 2004 | 43.24 | 43.75 | 42.30 | 43.00 | 72,400 | -0.24(-0.56%) |