Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.47 | 35.68 | 35.45 | 35.55 | 37,136 | +0.04(+0.12%) |
Jul 29, 2004 | 35.94 | 35.94 | 35.42 | 35.51 | 120,453 | -0.46(-1.28%) |
Jul 28, 2004 | 35.83 | 36.01 | 35.49 | 35.97 | 141,282 | -0.01(-0.02%) |
Jul 27, 2004 | 35.91 | 36.14 | 35.84 | 35.98 | 66,187 | +0.07(+0.20%) |
Jul 26, 2004 | 35.94 | 36.04 | 35.68 | 35.90 | 88,935 | -0.11(-0.30%) |
Jul 23, 2004 | 36.56 | 36.56 | 35.76 | 36.01 | 171,156 | -0.48(-1.32%) |
Jul 22, 2004 | 36.67 | 36.70 | 36.34 | 36.49 | 62,350 | -0.28(-0.75%) |
Jul 21, 2004 | 37.36 | 37.51 | 36.77 | 36.77 | 45,358 | -0.59(-1.58%) |
Jul 20, 2004 | 37.40 | 37.50 | 37.24 | 37.36 | 96,061 | -0.02(-0.06%) |
Jul 19, 2004 | 37.44 | 37.57 | 37.22 | 37.38 | 76,328 | -0.08(-0.21%) |
Jul 16, 2004 | 37.87 | 37.87 | 37.37 | 37.47 | 105,105 | -0.15(-0.41%) |
Jul 15, 2004 | 37.84 | 37.84 | 37.54 | 37.62 | 36,314 | -0.18(-0.46%) |
Jul 14, 2004 | 37.62 | 37.98 | 37.62 | 37.79 | 93,594 | +0.00(+0.00%) |
Jul 13, 2004 | 37.91 | 37.91 | 37.66 | 37.79 | 51,799 | +0.02(+0.06%) |
Jul 12, 2004 | 37.80 | 37.98 | 37.60 | 37.77 | 142,515 | -0.13(-0.35%) |
Jul 09, 2004 | 37.91 | 37.94 | 37.76 | 37.90 | 85,920 | +0.17(+0.44%) |
Jul 08, 2004 | 37.63 | 38.04 | 37.63 | 37.73 | 63,172 | -0.01(-0.02%) |
Jul 07, 2004 | 37.95 | 37.95 | 37.71 | 37.74 | 53,717 | -0.17(-0.44%) |
Jul 06, 2004 | 37.95 | 38.02 | 37.81 | 37.91 | 79,068 | +0.04(+0.10%) |
Jul 02, 2004 | 38.06 | 38.17 | 37.83 | 37.87 | 51,525 | -0.18(-0.48%) |
Jul 01, 2004 | 38.38 | 38.45 | 37.89 | 38.06 | 176,774 | -0.22(-0.57%) |
Jun 30, 2004 | 38.24 | 38.33 | 37.98 | 38.27 | 152,245 | +0.13(+0.34%) |
Jun 29, 2004 | 38.17 | 38.26 | 38.06 | 38.14 | 289,280 | +0.03(+0.08%) |
Jun 28, 2004 | 37.95 | 38.35 | 37.95 | 38.11 | 177,048 | +0.26(+0.69%) |
Jun 25, 2004 | 38.14 | 38.25 | 37.84 | 37.85 | 85,098 | -0.48(-1.26%) |
Jun 24, 2004 | 38.17 | 38.38 | 38.17 | 38.33 | 188,970 | -0.18(-0.45%) |
Jun 23, 2004 | 38.38 | 38.51 | 38.17 | 38.51 | 64,817 | +0.09(+0.23%) |
Jun 22, 2004 | 38.17 | 38.47 | 38.01 | 38.42 | 29,873 | +0.23(+0.59%) |
Jun 21, 2004 | 38.24 | 38.36 | 38.09 | 38.19 | 141,693 | +0.01(+0.04%) |
Jun 18, 2004 | 38.02 | 38.33 | 37.98 | 38.18 | 164,852 | +0.04(+0.11%) |
Jun 17, 2004 | 38.20 | 38.35 | 38.14 | 38.14 | 51,799 | -0.23(-0.61%) |
Jun 16, 2004 | 38.17 | 38.38 | 38.17 | 38.37 | 53,717 | +0.20(+0.54%) |
Jun 15, 2004 | 38.27 | 38.41 | 38.11 | 38.17 | 86,057 | +0.14(+0.36%) |
Jun 14, 2004 | 38.09 | 38.25 | 38.01 | 38.03 | 30,284 | -0.22(-0.57%) |
Jun 10, 2004 | 38.35 | 38.35 | 38.14 | 38.25 | 35,080 | -0.07(-0.17%) |
Jun 09, 2004 | 38.53 | 38.53 | 38.27 | 38.31 | 55,773 | -0.08(-0.21%) |
Jun 08, 2004 | 38.31 | 38.49 | 38.20 | 38.39 | 62,213 | +0.01(+0.04%) |
Jun 07, 2004 | 37.87 | 38.38 | 37.87 | 38.38 | 187,874 | +0.50(+1.33%) |
Jun 04, 2004 | 38.17 | 38.19 | 37.87 | 37.87 | 140,871 | -0.11(-0.29%) |
Jun 03, 2004 | 38.06 | 38.16 | 37.88 | 37.98 | 256,802 | -0.18(-0.48%) |
Jun 02, 2004 | 37.95 | 38.21 | 37.90 | 38.17 | 63,309 | +0.23(+0.60%) |
Jun 01, 2004 | 37.69 | 37.94 | 37.63 | 37.94 | 282,702 | +0.19(+0.50%) |
May 28, 2004 | 37.84 | 37.89 | 37.73 | 37.75 | 35,628 | -0.12(-0.33%) |
May 27, 2004 | 37.49 | 37.92 | 37.49 | 37.87 | 79,754 | +0.36(+0.97%) |
May 26, 2004 | 37.36 | 37.55 | 37.25 | 37.51 | 68,928 | +0.09(+0.25%) |
May 25, 2004 | 36.78 | 37.41 | 36.63 | 37.41 | 119,220 | +0.71(+1.93%) |
May 24, 2004 | 37.17 | 37.17 | 36.67 | 36.71 | 51,387 | -0.26(-0.71%) |
May 21, 2004 | 37.00 | 37.30 | 36.97 | 36.97 | 62,350 | -0.13(-0.35%) |
May 20, 2004 | 36.85 | 37.16 | 36.79 | 37.10 | 39,465 | +0.20(+0.53%) |
May 19, 2004 | 37.25 | 37.28 | 36.80 | 36.90 | 82,905 | -0.22(-0.59%) |
May 18, 2004 | 37.03 | 37.17 | 36.90 | 37.12 | 46,454 | +0.12(+0.34%) |
May 17, 2004 | 36.92 | 37.11 | 36.74 | 37.00 | 69,613 | -0.19(-0.51%) |
May 14, 2004 | 37.07 | 37.33 | 36.72 | 37.19 | 260,776 | +0.27(+0.73%) |
May 13, 2004 | 37.29 | 37.29 | 36.87 | 36.92 | 57,143 | -0.31(-0.82%) |
May 12, 2004 | 37.44 | 37.44 | 36.68 | 37.22 | 156,630 | -0.35(-0.93%) |
May 11, 2004 | 37.44 | 37.57 | 37.25 | 37.57 | 179,926 | +0.16(+0.43%) |
May 10, 2004 | 37.73 | 37.98 | 37.33 | 37.41 | 203,907 | -0.51(-1.35%) |
May 07, 2004 | 38.42 | 38.52 | 37.92 | 37.92 | 297,090 | -0.57(-1.48%) |
May 06, 2004 | 38.38 | 38.49 | 38.21 | 38.49 | 142,378 | +0.01(+0.04%) |
May 05, 2004 | 38.38 | 38.49 | 38.24 | 38.48 | 39,740 | +0.08(+0.21%) |
May 04, 2004 | 38.46 | 38.57 | 38.14 | 38.40 | 338,064 | -0.04(-0.09%) |