Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 39.05 | 39.15 | 39.00 | 39.11 | 11,274 | +0.07(+0.18%) |
Jul 29, 2004 | 38.69 | 39.16 | 38.67 | 39.04 | 2,753 | +0.42(+1.09%) |
Jul 28, 2004 | 38.10 | 38.62 | 38.10 | 38.62 | 2,359 | +0.37(+0.96%) |
Jul 27, 2004 | 37.74 | 38.28 | 37.68 | 38.25 | 23,204 | +0.72(+1.93%) |
Jul 26, 2004 | 38.02 | 38.02 | 37.53 | 37.53 | 1,048 | -0.53(-1.38%) |
Jul 23, 2004 | 38.21 | 38.21 | 37.80 | 38.06 | 2,621 | -0.29(-0.76%) |
Jul 22, 2004 | 38.18 | 38.35 | 37.89 | 38.35 | 3,801 | -0.38(-0.98%) |
Jul 21, 2004 | 39.34 | 39.40 | 38.73 | 38.73 | 2,359 | -0.34(-0.86%) |
Jul 20, 2004 | 39.06 | 39.06 | 38.99 | 39.06 | 2,228 | -0.21(-0.52%) |
Jul 19, 2004 | 39.43 | 39.49 | 39.22 | 39.27 | 28,841 | -0.27(-0.68%) |
Jul 16, 2004 | 39.60 | 39.60 | 39.54 | 39.54 | 524 | -0.01(-0.02%) |
Jul 15, 2004 | 39.41 | 39.54 | 39.41 | 39.54 | 917 | -0.10(-0.25%) |
Jul 14, 2004 | 39.31 | 39.64 | 39.31 | 39.64 | 2,097 | +0.48(+1.23%) |
Jul 13, 2004 | 39.16 | 39.16 | 39.16 | 39.16 | 262 | -0.02(-0.04%) |
Jul 12, 2004 | 39.18 | 39.18 | 39.18 | 39.18 | 131 | +0.08(+0.19%) |
Jul 09, 2004 | 38.90 | 39.10 | 38.90 | 39.10 | 1,573 | +0.08(+0.22%) |
Jul 08, 2004 | 39.06 | 39.28 | 39.01 | 39.02 | 1,835 | -0.39(-0.99%) |
Jul 07, 2004 | 39.09 | 39.41 | 39.09 | 39.41 | 27,399 | +0.47(+1.19%) |
Jul 06, 2004 | 39.14 | 39.16 | 38.90 | 38.94 | 3,015 | -0.27(-0.70%) |
Jul 02, 2004 | 39.19 | 39.22 | 38.99 | 39.22 | 1,835 | -0.12(-0.31%) |
Jul 01, 2004 | 39.92 | 39.92 | 39.22 | 39.34 | 6,161 | -0.63(-1.58%) |
Jun 30, 2004 | 39.74 | 39.97 | 39.74 | 39.97 | 25,825 | +0.54(+1.37%) |
Jun 29, 2004 | 39.28 | 39.43 | 39.28 | 39.43 | 262 | +0.15(+0.39%) |
Jun 28, 2004 | 39.59 | 39.59 | 39.28 | 39.28 | 2,097 | -0.19(-0.48%) |
Jun 25, 2004 | 39.60 | 39.60 | 39.44 | 39.47 | 524 | +0.23(+0.58%) |
Jun 24, 2004 | 39.28 | 39.39 | 39.24 | 39.24 | 1,704 | -0.05(-0.12%) |
Jun 23, 2004 | 38.90 | 39.28 | 38.90 | 39.28 | 917 | +0.47(+1.22%) |
Jun 22, 2004 | 38.43 | 38.81 | 38.38 | 38.81 | 1,048 | -0.07(-0.18%) |
Jun 21, 2004 | 38.67 | 38.88 | 38.63 | 38.88 | 2,884 | +0.09(+0.24%) |
Jun 18, 2004 | 38.66 | 38.85 | 38.66 | 38.79 | 2,753 | +0.56(+1.48%) |
Jun 17, 2004 | 38.12 | 38.22 | 38.12 | 38.22 | 524 | +0.11(+0.30%) |
Jun 16, 2004 | 37.77 | 38.11 | 37.77 | 38.11 | 393 | +0.18(+0.46%) |
Jun 15, 2004 | 37.94 | 37.94 | 37.88 | 37.93 | 26,612 | +0.28(+0.75%) |
Jun 14, 2004 | 37.67 | 37.67 | 37.61 | 37.65 | 1,310 | -0.45(-1.18%) |
Jun 10, 2004 | 38.16 | 38.16 | 38.10 | 38.10 | 524 | +0.08(+0.22%) |
Jun 09, 2004 | 38.38 | 38.38 | 38.02 | 38.02 | 393 | -0.28(-0.74%) |
Jun 08, 2004 | 38.32 | 38.32 | 38.18 | 38.30 | 393 | -0.02(-0.04%) |
Jun 07, 2004 | 38.09 | 38.32 | 38.09 | 38.32 | 917 | +0.69(+1.82%) |
Jun 04, 2004 | 37.49 | 37.77 | 37.49 | 37.63 | 1,442 | +0.31(+0.82%) |
Jun 03, 2004 | 37.67 | 37.67 | 37.32 | 37.32 | 655 | -0.55(-1.45%) |
Jun 02, 2004 | 37.63 | 37.87 | 37.63 | 37.87 | 524 | +0.15(+0.40%) |
Jun 01, 2004 | 37.77 | 37.90 | 37.72 | 37.72 | 917 | -0.05(-0.14%) |
May 28, 2004 | 37.77 | 37.77 | 37.77 | 37.77 | 131 | -0.09(-0.24%) |
May 27, 2004 | 37.96 | 37.96 | 37.87 | 37.87 | 1,835 | +0.34(+0.91%) |
May 26, 2004 | 37.44 | 37.55 | 37.43 | 37.52 | 2,228 | +0.26(+0.70%) |
May 25, 2004 | 37.26 | 37.26 | 37.26 | 37.26 | 524 | +0.66(+1.81%) |
May 24, 2004 | 36.75 | 36.75 | 36.60 | 36.60 | 655 | +0.37(+1.03%) |
May 21, 2004 | 36.35 | 36.42 | 36.23 | 36.23 | 7,210 | +0.24(+0.66%) |
May 20, 2004 | 35.99 | 35.99 | 35.99 | 35.99 | 131 | +0.39(+1.09%) |
May 19, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) |
May 18, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 131 | +0.16(+0.45%) |
May 17, 2004 | 35.44 | 35.44 | 35.44 | 35.44 | 131 | -0.32(-0.90%) |
May 14, 2004 | 35.76 | 35.76 | 35.76 | 35.76 | 262 | -0.04(-0.11%) |
May 13, 2004 | 35.54 | 35.80 | 35.54 | 35.80 | 2,097 | +0.58(+1.65%) |
May 12, 2004 | 35.85 | 35.85 | 35.11 | 35.22 | 4,719 | -0.56(-1.56%) |
May 11, 2004 | 35.39 | 35.78 | 35.39 | 35.78 | 524 | +0.50(+1.41%) |
May 10, 2004 | 35.18 | 35.28 | 34.94 | 35.28 | 1,573 | -0.41(-1.15%) |
May 07, 2004 | 36.84 | 36.84 | 35.68 | 35.69 | 4,326 | -1.05(-2.84%) |
May 06, 2004 | 37.38 | 37.38 | 36.55 | 36.74 | 2,753 | -0.59(-1.57%) |
May 05, 2004 | 37.62 | 37.62 | 37.32 | 37.32 | 524 | +0.02(+0.06%) |
May 04, 2004 | 37.35 | 37.35 | 37.29 | 37.30 | 655 | +0.24(+0.64%) |