Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.43 | 32.23 | 29.26 | 31.46 | 1,840,900 | +2.13(+7.26%) |
Jul 29, 2004 | 29.84 | 30.77 | 29.05 | 29.33 | 1,414,400 | -0.08(-0.27%) |
Jul 28, 2004 | 27.19 | 29.72 | 26.65 | 29.41 | 1,894,100 | +1.97(+7.18%) |
Jul 27, 2004 | 27.39 | 27.79 | 25.60 | 27.44 | 1,512,000 | +0.75(+2.81%) |
Jul 26, 2004 | 28.04 | 28.35 | 26.50 | 26.69 | 1,128,400 | -1.40(-4.98%) |
Jul 23, 2004 | 28.80 | 28.94 | 27.72 | 28.09 | 1,093,000 | -0.91(-3.14%) |
Jul 22, 2004 | 28.20 | 29.32 | 26.18 | 29.00 | 4,769,800 | -1.50(-4.92%) |
Jul 21, 2004 | 32.96 | 32.99 | 29.31 | 30.50 | 3,572,500 | -1.53(-4.78%) |
Jul 20, 2004 | 30.50 | 32.62 | 30.27 | 32.03 | 1,900,400 | +1.75(+5.78%) |
Jul 19, 2004 | 29.90 | 31.19 | 29.69 | 30.28 | 1,279,900 | +0.31(+1.03%) |
Jul 16, 2004 | 30.65 | 31.10 | 29.72 | 29.97 | 1,475,900 | -0.36(-1.19%) |
Jul 15, 2004 | 32.70 | 33.00 | 29.29 | 30.33 | 4,057,200 | -2.42(-7.39%) |
Jul 14, 2004 | 31.75 | 33.18 | 30.84 | 32.75 | 1,547,600 | -0.05(-0.15%) |
Jul 13, 2004 | 33.57 | 34.34 | 32.40 | 32.80 | 1,104,000 | -0.61(-1.83%) |
Jul 12, 2004 | 35.25 | 36.01 | 32.73 | 33.41 | 2,228,200 | -2.44(-6.81%) |
Jul 09, 2004 | 35.50 | 35.95 | 34.52 | 35.85 | 1,140,000 | +0.89(+2.55%) |
Jul 08, 2004 | 35.55 | 36.43 | 34.87 | 34.96 | 1,154,800 | -1.04(-2.89%) |
Jul 07, 2004 | 37.09 | 37.75 | 35.90 | 36.00 | 1,246,600 | -0.73(-1.99%) |
Jul 06, 2004 | 36.76 | 38.14 | 36.50 | 36.73 | 1,539,700 | +0.20(+0.55%) |
Jul 02, 2004 | 35.70 | 36.63 | 34.70 | 36.53 | 1,047,700 | +0.84(+2.35%) |
Jul 01, 2004 | 37.16 | 37.17 | 35.55 | 35.69 | 1,237,000 | -1.34(-3.62%) |
Jun 30, 2004 | 36.90 | 37.51 | 36.41 | 37.03 | 1,176,700 | +0.62(+1.70%) |
Jun 29, 2004 | 35.60 | 36.90 | 35.37 | 36.41 | 1,272,800 | +1.06(+3.00%) |
Jun 28, 2004 | 34.74 | 35.95 | 34.60 | 35.35 | 1,267,200 | +1.04(+3.03%) |
Jun 25, 2004 | 34.99 | 35.46 | 34.25 | 34.31 | 1,298,800 | -0.34(-0.98%) |
Jun 24, 2004 | 33.77 | 35.56 | 33.52 | 34.65 | 1,638,100 | +0.32(+0.93%) |
Jun 23, 2004 | 31.68 | 34.37 | 31.31 | 34.33 | 2,726,300 | +2.21(+6.88%) |
Jun 22, 2004 | 34.89 | 35.25 | 31.85 | 32.12 | 4,255,700 | -1.07(-3.22%) |
Jun 21, 2004 | 33.18 | 33.45 | 32.64 | 33.19 | 677,100 | +0.14(+0.42%) |
Jun 18, 2004 | 33.00 | 34.30 | 32.54 | 33.05 | 1,127,900 | -0.44(-1.31%) |
Jun 17, 2004 | 33.63 | 33.73 | 32.75 | 33.49 | 775,800 | -0.26(-0.77%) |
Jun 16, 2004 | 33.94 | 34.45 | 33.22 | 33.75 | 997,600 | -0.53(-1.55%) |
Jun 15, 2004 | 32.69 | 34.99 | 32.33 | 34.28 | 2,808,700 | +2.17(+6.76%) |
Jun 14, 2004 | 34.00 | 34.10 | 31.76 | 32.11 | 2,058,800 | -1.72(-5.08%) |
Jun 10, 2004 | 31.56 | 33.90 | 31.32 | 33.83 | 2,795,300 | +2.62(+8.39%) |
Jun 09, 2004 | 31.25 | 32.82 | 30.75 | 31.21 | 2,336,200 | -0.52(-1.64%) |
Jun 08, 2004 | 29.50 | 32.00 | 29.15 | 31.73 | 2,271,800 | +2.09(+7.05%) |
Jun 07, 2004 | 28.03 | 29.74 | 27.72 | 29.64 | 1,604,900 | +2.40(+8.81%) |
Jun 04, 2004 | 27.54 | 27.98 | 27.02 | 27.24 | 444,700 | +0.55(+2.06%) |
Jun 03, 2004 | 27.19 | 27.20 | 26.27 | 26.69 | 857,400 | -0.65(-2.38%) |
Jun 02, 2004 | 27.89 | 28.10 | 27.18 | 27.34 | 788,800 | -0.26(-0.94%) |
Jun 01, 2004 | 27.92 | 28.59 | 27.40 | 27.60 | 807,800 | -0.30(-1.08%) |
May 28, 2004 | 28.05 | 28.09 | 27.25 | 27.90 | 554,500 | -0.15(-0.53%) |
May 27, 2004 | 27.70 | 28.30 | 27.25 | 28.05 | 906,800 | +0.72(+2.63%) |
May 26, 2004 | 27.00 | 28.68 | 27.00 | 27.33 | 1,647,200 | -0.19(-0.69%) |
May 25, 2004 | 24.75 | 27.87 | 24.00 | 27.52 | 2,972,600 | +2.87(+11.64%) |
May 24, 2004 | 24.20 | 24.94 | 24.09 | 24.65 | 919,900 | +0.82(+3.44%) |
May 21, 2004 | 24.50 | 24.70 | 23.20 | 23.83 | 782,900 | -0.25(-1.04%) |
May 20, 2004 | 23.75 | 24.38 | 23.75 | 24.08 | 741,500 | +0.41(+1.73%) |
May 19, 2004 | 23.97 | 25.37 | 23.46 | 23.67 | 2,156,000 | +0.77(+3.36%) |
May 18, 2004 | 22.95 | 23.06 | 22.28 | 22.90 | 1,077,500 | +0.54(+2.42%) |
May 17, 2004 | 23.11 | 23.32 | 22.26 | 22.36 | 1,338,500 | -1.56(-6.52%) |
May 14, 2004 | 24.97 | 25.39 | 23.90 | 23.92 | 1,050,700 | -1.08(-4.32%) |
May 13, 2004 | 24.74 | 25.69 | 24.04 | 25.00 | 2,336,600 | +0.00(+0.00%) |
May 12, 2004 | 25.09 | 25.18 | 23.00 | 25.00 | 3,018,200 | -0.20(-0.79%) |
May 11, 2004 | 22.48 | 25.24 | 22.09 | 25.20 | 2,499,400 | +3.50(+16.13%) |
May 10, 2004 | 22.39 | 22.39 | 21.16 | 21.70 | 1,679,300 | -1.09(-4.78%) |
May 07, 2004 | 22.95 | 23.79 | 22.52 | 22.79 | 943,200 | -0.31(-1.34%) |
May 06, 2004 | 23.37 | 24.28 | 22.81 | 23.10 | 1,072,700 | -0.91(-3.79%) |
May 05, 2004 | 25.20 | 25.29 | 23.77 | 24.01 | 1,580,700 | -0.39(-1.60%) |
May 04, 2004 | 22.44 | 24.78 | 21.91 | 24.40 | 3,533,300 | +2.90(+13.49%) |