Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.03 | 35.88 | 34.44 | 35.07 | 315,600 | -0.02(-0.06%) |
Jul 29, 2004 | 34.22 | 35.18 | 33.92 | 35.09 | 295,800 | +0.62(+1.80%) |
Jul 28, 2004 | 35.28 | 35.28 | 33.25 | 34.47 | 526,200 | -1.31(-3.66%) |
Jul 27, 2004 | 36.40 | 36.40 | 34.87 | 35.78 | 448,000 | -0.54(-1.49%) |
Jul 26, 2004 | 35.69 | 37.95 | 35.28 | 36.32 | 763,200 | +1.06(+3.01%) |
Jul 23, 2004 | 34.64 | 35.76 | 34.01 | 35.26 | 1,231,200 | +1.64(+4.88%) |
Jul 22, 2004 | 31.01 | 34.34 | 30.05 | 33.62 | 1,035,400 | +2.05(+6.49%) |
Jul 21, 2004 | 33.70 | 33.90 | 31.00 | 31.57 | 825,000 | -2.23(-6.60%) |
Jul 20, 2004 | 32.63 | 34.20 | 32.26 | 33.80 | 723,500 | +1.56(+4.84%) |
Jul 19, 2004 | 35.20 | 35.60 | 31.54 | 32.24 | 1,040,100 | -2.81(-8.02%) |
Jul 16, 2004 | 35.85 | 36.75 | 34.85 | 35.05 | 723,300 | -0.70(-1.96%) |
Jul 15, 2004 | 34.59 | 35.87 | 34.07 | 35.75 | 412,800 | +1.15(+3.32%) |
Jul 14, 2004 | 34.23 | 36.16 | 33.42 | 34.60 | 833,900 | -0.30(-0.86%) |
Jul 13, 2004 | 36.58 | 36.58 | 33.27 | 34.90 | 1,056,200 | -1.30(-3.59%) |
Jul 12, 2004 | 37.73 | 37.73 | 36.09 | 36.20 | 424,300 | -1.57(-4.16%) |
Jul 09, 2004 | 37.30 | 38.29 | 37.04 | 37.77 | 282,600 | +0.31(+0.83%) |
Jul 08, 2004 | 36.55 | 38.37 | 36.55 | 37.46 | 563,800 | -0.81(-2.12%) |
Jul 07, 2004 | 37.80 | 38.88 | 37.70 | 38.27 | 325,400 | +0.48(+1.27%) |
Jul 06, 2004 | 37.28 | 38.88 | 37.28 | 37.79 | 262,100 | -0.04(-0.11%) |
Jul 02, 2004 | 38.05 | 38.76 | 37.15 | 37.83 | 258,300 | -0.21(-0.55%) |
Jul 01, 2004 | 38.67 | 39.68 | 37.68 | 38.04 | 381,300 | -1.07(-2.74%) |
Jun 30, 2004 | 39.86 | 40.19 | 38.15 | 39.11 | 583,200 | -1.09(-2.71%) |
Jun 29, 2004 | 39.90 | 41.79 | 39.80 | 40.20 | 490,500 | -0.03(-0.07%) |
Jun 28, 2004 | 39.57 | 41.38 | 39.37 | 40.23 | 495,600 | +1.24(+3.18%) |
Jun 25, 2004 | 38.80 | 40.23 | 38.80 | 38.99 | 634,300 | +0.13(+0.33%) |
Jun 24, 2004 | 38.06 | 39.30 | 37.98 | 38.86 | 398,100 | +0.55(+1.44%) |
Jun 23, 2004 | 36.99 | 38.49 | 35.95 | 38.31 | 452,300 | +1.75(+4.79%) |
Jun 22, 2004 | 35.84 | 37.84 | 35.58 | 36.56 | 517,700 | +1.17(+3.31%) |
Jun 21, 2004 | 34.76 | 35.65 | 34.76 | 35.39 | 261,800 | +0.48(+1.37%) |
Jun 18, 2004 | 35.08 | 35.90 | 34.83 | 34.91 | 216,600 | -0.26(-0.74%) |
Jun 17, 2004 | 35.90 | 36.08 | 34.92 | 35.17 | 110,000 | -0.57(-1.59%) |
Jun 16, 2004 | 35.90 | 36.10 | 35.49 | 35.74 | 126,900 | +0.05(+0.14%) |
Jun 15, 2004 | 34.55 | 35.90 | 34.55 | 35.69 | 317,000 | +1.27(+3.69%) |
Jun 14, 2004 | 34.86 | 35.73 | 33.70 | 34.42 | 252,100 | -0.63(-1.80%) |
Jun 10, 2004 | 36.00 | 36.44 | 35.04 | 35.05 | 263,200 | -0.16(-0.45%) |
Jun 09, 2004 | 36.63 | 37.62 | 35.03 | 35.21 | 270,700 | -1.48(-4.03%) |
Jun 08, 2004 | 36.00 | 37.50 | 36.00 | 36.69 | 315,200 | +0.52(+1.44%) |
Jun 07, 2004 | 36.02 | 36.69 | 35.88 | 36.17 | 211,200 | +0.36(+1.01%) |
Jun 04, 2004 | 35.45 | 36.45 | 35.29 | 35.81 | 292,100 | +0.74(+2.11%) |
Jun 03, 2004 | 36.44 | 36.71 | 35.00 | 35.07 | 257,200 | -1.06(-2.93%) |
Jun 02, 2004 | 36.30 | 36.91 | 35.46 | 36.13 | 275,100 | +0.10(+0.28%) |
Jun 01, 2004 | 36.00 | 36.40 | 35.30 | 36.03 | 317,000 | +0.04(+0.11%) |
May 28, 2004 | 35.40 | 36.32 | 34.85 | 35.99 | 305,600 | +0.69(+1.95%) |
May 27, 2004 | 34.62 | 35.94 | 34.55 | 35.30 | 423,900 | +0.40(+1.15%) |
May 26, 2004 | 34.48 | 35.31 | 33.65 | 34.90 | 469,500 | +0.42(+1.22%) |
May 25, 2004 | 32.20 | 34.95 | 31.90 | 34.48 | 561,200 | +2.34(+7.28%) |
May 24, 2004 | 31.49 | 32.70 | 31.15 | 32.14 | 237,400 | +1.01(+3.24%) |
May 21, 2004 | 30.60 | 31.53 | 30.60 | 31.13 | 237,200 | +0.48(+1.57%) |
May 20, 2004 | 31.65 | 32.29 | 30.59 | 30.65 | 369,900 | -1.10(-3.46%) |
May 19, 2004 | 32.00 | 33.37 | 31.29 | 31.75 | 395,800 | -0.04(-0.13%) |
May 18, 2004 | 31.38 | 32.10 | 30.50 | 31.79 | 484,800 | +0.75(+2.42%) |
May 17, 2004 | 31.87 | 32.20 | 30.76 | 31.04 | 654,700 | -1.80(-5.48%) |
May 14, 2004 | 31.18 | 34.00 | 30.80 | 32.84 | 985,900 | +0.22(+0.67%) |
May 13, 2004 | 32.84 | 33.19 | 32.02 | 32.62 | 474,900 | -0.11(-0.34%) |
May 12, 2004 | 33.51 | 33.70 | 31.50 | 32.73 | 831,300 | -0.68(-2.04%) |
May 11, 2004 | 33.21 | 34.50 | 32.88 | 33.41 | 550,200 | +0.63(+1.92%) |
May 10, 2004 | 35.65 | 35.80 | 29.81 | 32.78 | 2,237,000 | -3.82(-10.44%) |
May 07, 2004 | 38.38 | 39.22 | 36.29 | 36.60 | 456,000 | -1.94(-5.03%) |
May 06, 2004 | 39.21 | 39.75 | 37.61 | 38.54 | 390,900 | -0.49(-1.26%) |
May 05, 2004 | 37.50 | 39.50 | 37.15 | 39.03 | 624,800 | +1.53(+4.08%) |
May 04, 2004 | 37.43 | 38.32 | 35.11 | 37.50 | 708,900 | +0.07(+0.19%) |