Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.40 | 34.69 | 32.40 | 34.51 | 2,673,400 | +2.58(+8.06%) |
Jul 29, 2004 | 31.85 | 32.01 | 30.25 | 31.93 | 1,681,500 | -0.09(-0.30%) |
Jul 28, 2004 | 33.50 | 33.52 | 29.62 | 32.02 | 3,520,400 | -1.60(-4.76%) |
Jul 27, 2004 | 32.63 | 33.75 | 32.63 | 33.62 | 725,400 | +1.08(+3.30%) |
Jul 26, 2004 | 33.58 | 33.94 | 32.19 | 32.55 | 1,088,300 | -1.12(-3.34%) |
Jul 23, 2004 | 34.12 | 34.15 | 33.45 | 33.67 | 490,800 | -0.40(-1.16%) |
Jul 22, 2004 | 33.67 | 34.48 | 33.32 | 34.07 | 861,800 | +0.49(+1.47%) |
Jul 21, 2004 | 34.58 | 34.75 | 33.58 | 33.58 | 843,100 | -0.50(-1.48%) |
Jul 20, 2004 | 33.53 | 34.20 | 33.25 | 34.08 | 1,086,000 | +0.82(+2.47%) |
Jul 19, 2004 | 33.15 | 33.55 | 32.92 | 33.26 | 732,000 | +0.11(+0.33%) |
Jul 16, 2004 | 33.28 | 33.69 | 32.40 | 33.15 | 1,459,500 | -0.13(-0.39%) |
Jul 15, 2004 | 34.10 | 34.88 | 33.25 | 33.28 | 2,736,100 | -0.28(-0.83%) |
Jul 14, 2004 | 36.75 | 36.75 | 33.13 | 33.56 | 6,658,000 | -4.13(-10.97%) |
Jul 13, 2004 | 37.88 | 37.99 | 37.60 | 37.70 | 418,000 | -0.24(-0.63%) |
Jul 12, 2004 | 38.62 | 38.87 | 37.38 | 37.94 | 705,700 | -0.68(-1.77%) |
Jul 09, 2004 | 38.89 | 38.95 | 36.17 | 38.62 | 1,809,000 | -0.27(-0.69%) |
Jul 08, 2004 | 39.62 | 39.98 | 38.77 | 38.89 | 586,600 | -0.85(-2.15%) |
Jul 07, 2004 | 39.65 | 40.12 | 39.52 | 39.74 | 399,900 | +0.03(+0.09%) |
Jul 06, 2004 | 40.12 | 40.38 | 39.45 | 39.71 | 540,500 | -0.29(-0.72%) |
Jul 02, 2004 | 39.90 | 40.15 | 39.77 | 40.00 | 353,000 | -0.02(-0.05%) |
Jul 01, 2004 | 39.76 | 40.51 | 39.70 | 40.02 | 791,200 | +0.35(+0.87%) |
Jun 30, 2004 | 38.86 | 39.92 | 38.86 | 39.67 | 930,500 | +0.88(+2.26%) |
Jun 29, 2004 | 38.99 | 39.17 | 38.65 | 38.80 | 531,000 | -0.10(-0.26%) |
Jun 28, 2004 | 38.72 | 39.18 | 38.65 | 38.90 | 711,500 | +0.27(+0.71%) |
Jun 25, 2004 | 39.45 | 39.45 | 38.33 | 38.62 | 1,225,800 | -0.83(-2.09%) |
Jun 24, 2004 | 39.90 | 39.90 | 39.44 | 39.45 | 590,500 | -0.40(-1.00%) |
Jun 23, 2004 | 39.81 | 40.16 | 39.56 | 39.85 | 727,000 | +0.08(+0.20%) |
Jun 22, 2004 | 40.12 | 40.30 | 39.75 | 39.77 | 733,500 | -0.38(-0.96%) |
Jun 21, 2004 | 40.00 | 40.23 | 39.90 | 40.16 | 629,000 | +0.12(+0.29%) |
Jun 18, 2004 | 39.50 | 40.20 | 39.38 | 40.04 | 879,800 | +0.44(+1.11%) |
Jun 17, 2004 | 39.87 | 39.99 | 39.27 | 39.60 | 839,500 | -0.27(-0.68%) |
Jun 16, 2004 | 40.73 | 40.73 | 39.87 | 39.87 | 788,700 | -0.80(-1.98%) |
Jun 15, 2004 | 41.52 | 41.55 | 40.48 | 40.67 | 694,700 | -0.75(-1.81%) |
Jun 14, 2004 | 41.59 | 41.77 | 41.17 | 41.42 | 380,600 | -0.16(-0.37%) |
Jun 10, 2004 | 41.40 | 41.66 | 41.28 | 41.58 | 390,900 | +0.24(+0.58%) |
Jun 09, 2004 | 41.40 | 41.44 | 41.12 | 41.34 | 313,800 | -0.06(-0.14%) |
Jun 08, 2004 | 41.48 | 41.48 | 41.19 | 41.40 | 422,800 | -0.05(-0.12%) |
Jun 07, 2004 | 41.50 | 41.69 | 41.31 | 41.45 | 381,200 | +0.01(+0.02%) |
Jun 04, 2004 | 41.85 | 42.00 | 41.01 | 41.44 | 422,700 | -0.31(-0.74%) |
Jun 03, 2004 | 42.12 | 42.12 | 41.49 | 41.75 | 340,400 | -0.35(-0.84%) |
Jun 02, 2004 | 42.19 | 42.42 | 41.75 | 42.10 | 362,100 | +0.12(+0.29%) |
Jun 01, 2004 | 41.52 | 42.25 | 41.26 | 41.98 | 373,700 | +0.53(+1.29%) |
May 28, 2004 | 41.67 | 41.88 | 41.44 | 41.45 | 431,600 | -0.30(-0.72%) |
May 27, 2004 | 41.25 | 41.90 | 41.23 | 41.75 | 632,300 | +0.76(+1.84%) |
May 26, 2004 | 40.60 | 41.27 | 40.40 | 40.99 | 498,000 | +0.47(+1.16%) |
May 25, 2004 | 40.23 | 40.73 | 39.74 | 40.52 | 532,400 | +0.34(+0.83%) |
May 24, 2004 | 40.42 | 40.62 | 40.01 | 40.19 | 350,400 | -0.04(-0.09%) |
May 21, 2004 | 39.98 | 40.74 | 39.98 | 40.23 | 561,900 | +0.23(+0.56%) |
May 20, 2004 | 40.74 | 41.30 | 39.99 | 40.00 | 421,700 | -0.62(-1.53%) |
May 19, 2004 | 40.42 | 41.50 | 40.41 | 40.62 | 668,200 | +0.32(+0.79%) |
May 18, 2004 | 40.21 | 40.60 | 40.21 | 40.30 | 470,300 | +0.09(+0.24%) |
May 17, 2004 | 40.50 | 40.50 | 39.62 | 40.20 | 1,143,600 | -0.55(-1.34%) |
May 14, 2004 | 41.88 | 42.08 | 40.60 | 40.75 | 957,100 | -1.12(-2.67%) |
May 13, 2004 | 41.74 | 42.28 | 41.65 | 41.87 | 503,600 | +0.15(+0.36%) |
May 12, 2004 | 41.08 | 42.00 | 40.08 | 41.72 | 1,170,700 | +0.21(+0.52%) |
May 11, 2004 | 42.00 | 42.22 | 40.98 | 41.51 | 1,108,800 | -0.49(-1.18%) |
May 10, 2004 | 42.39 | 42.94 | 41.75 | 42.00 | 744,000 | -0.39(-0.92%) |
May 07, 2004 | 43.25 | 43.49 | 42.30 | 42.39 | 554,900 | -1.01(-2.32%) |
May 06, 2004 | 43.98 | 44.29 | 43.03 | 43.40 | 478,100 | -0.80(-1.82%) |
May 05, 2004 | 43.75 | 44.25 | 43.58 | 44.20 | 424,400 | +0.45(+1.03%) |
May 04, 2004 | 44.24 | 44.25 | 43.09 | 43.75 | 629,300 | +0.11(+0.25%) |