Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.88 | 38.39 | 37.65 | 37.97 | 177,122 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,401 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.82 | 37.29 | 124,910 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.65 | 37.43 | 165,766 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.24 | 36.64 | 36.80 | 229,333 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.82 | 36.94 | 240,689 | -0.26(-0.69%) |
Jul 22, 2004 | 37.47 | 37.52 | 37.04 | 37.20 | 257,546 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.47 | 297,115 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.94 | 37.29 | 37.94 | 154,294 | +0.33(+0.89%) |
Jul 19, 2004 | 37.70 | 37.80 | 37.38 | 37.60 | 181,921 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,418 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.65 | 392,407 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.82 | 37.03 | 165,181 | +0.04(+0.12%) |
Jul 13, 2004 | 37.06 | 37.33 | 36.91 | 36.99 | 194,096 | -0.26(-0.71%) |
Jul 12, 2004 | 37.12 | 37.45 | 37.00 | 37.25 | 192,457 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 202,993 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.47 | 37.03 | 718,087 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,422 | -3.79(-9.24%) |
Jul 06, 2004 | 42.22 | 42.22 | 41.04 | 41.04 | 97,867 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.21 | 79,605 | -0.04(-0.10%) |
Jul 01, 2004 | 42.84 | 43.02 | 41.97 | 42.25 | 96,697 | -0.59(-1.38%) |
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,433 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.50 | 41.56 | 42.37 | 97,984 | +0.81(+1.95%) |
Jun 28, 2004 | 42.16 | 42.16 | 41.36 | 41.56 | 88,736 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,024 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.45 | 41.50 | 121,281 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,505 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,172 | +0.27(+0.67%) |
Jun 21, 2004 | 40.92 | 41.10 | 40.75 | 40.86 | 61,225 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,273 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,058 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,986 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.58 | 40.87 | 118,003 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,574 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,674 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,396 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,549 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.75 | 39.79 | 40.71 | 144,343 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,825 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,101 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.22 | 39.70 | 39.98 | 119,173 | -0.09(-0.23%) |
Jun 01, 2004 | 39.81 | 40.15 | 39.46 | 40.07 | 119,291 | +0.38(+0.95%) |
May 28, 2004 | 40.03 | 40.11 | 39.69 | 39.70 | 115,076 | -0.33(-0.83%) |
May 27, 2004 | 39.64 | 40.33 | 39.55 | 40.03 | 199,715 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,932 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,721 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,842 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,701 | -0.05(-0.13%) |
May 20, 2004 | 38.70 | 38.93 | 38.62 | 38.90 | 306,012 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.17 | 38.56 | 38.70 | 312,919 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,706 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.88 | 149,494 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.58 | 38.17 | 38.44 | 126,080 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,030 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,760 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,072 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,489 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.87 | 38.87 | 179,814 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,272 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.63 | 40.05 | 149,494 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.40 | 39.64 | 39.79 | 160,849 | -0.33(-0.83%) |