Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.76 | 33.15 | 32.57 | 33.15 | 650,681 | +0.30(+0.91%) |
Jul 29, 2004 | 30.83 | 33.08 | 30.36 | 32.85 | 3,241,395 | +3.18(+10.70%) |
Jul 28, 2004 | 29.51 | 29.75 | 29.49 | 29.67 | 1,988,427 | +0.20(+0.69%) |
Jul 27, 2004 | 29.60 | 29.61 | 29.34 | 29.47 | 833,545 | -0.14(-0.46%) |
Jul 26, 2004 | 29.81 | 30.00 | 29.44 | 29.61 | 646,559 | +0.01(+0.03%) |
Jul 23, 2004 | 29.89 | 30.02 | 29.31 | 29.60 | 715,914 | -0.59(-1.97%) |
Jul 22, 2004 | 30.32 | 30.51 | 29.51 | 30.19 | 1,266,037 | -0.31(-1.00%) |
Jul 21, 2004 | 31.00 | 31.26 | 30.42 | 30.50 | 752,063 | -0.29(-0.94%) |
Jul 20, 2004 | 30.47 | 30.79 | 30.07 | 30.79 | 1,014,407 | +0.40(+1.31%) |
Jul 19, 2004 | 31.18 | 31.18 | 30.34 | 30.39 | 1,094,477 | -0.71(-2.29%) |
Jul 16, 2004 | 31.69 | 31.76 | 31.07 | 31.10 | 1,571,125 | -0.52(-1.64%) |
Jul 15, 2004 | 31.86 | 32.02 | 31.58 | 31.62 | 696,250 | -0.16(-0.51%) |
Jul 14, 2004 | 31.76 | 32.17 | 31.64 | 31.78 | 970,252 | +0.12(+0.38%) |
Jul 13, 2004 | 31.34 | 31.84 | 31.34 | 31.66 | 1,557,113 | +0.45(+1.44%) |
Jul 12, 2004 | 31.38 | 31.42 | 31.12 | 31.21 | 687,301 | -0.13(-0.41%) |
Jul 09, 2004 | 31.17 | 31.56 | 31.17 | 31.34 | 752,416 | +0.17(+0.54%) |
Jul 08, 2004 | 32.14 | 32.14 | 31.15 | 31.17 | 1,211,990 | -0.97(-3.01%) |
Jul 07, 2004 | 32.27 | 32.65 | 31.89 | 32.14 | 828,128 | -0.06(-0.18%) |
Jul 06, 2004 | 33.07 | 33.16 | 32.20 | 32.20 | 841,670 | -0.84(-2.55%) |
Jul 02, 2004 | 33.38 | 33.38 | 32.74 | 33.04 | 628,308 | -0.25(-0.77%) |
Jul 01, 2004 | 34.35 | 34.35 | 33.29 | 33.29 | 1,471,038 | -1.36(-3.92%) |
Jun 30, 2004 | 34.28 | 34.73 | 34.09 | 34.65 | 432,138 | +0.42(+1.22%) |
Jun 29, 2004 | 34.06 | 34.47 | 34.06 | 34.23 | 475,823 | +0.18(+0.52%) |
Jun 28, 2004 | 34.29 | 34.55 | 33.89 | 34.06 | 747,588 | -0.03(-0.07%) |
Jun 25, 2004 | 33.89 | 34.27 | 33.89 | 34.08 | 1,016,880 | +0.20(+0.60%) |
Jun 24, 2004 | 34.40 | 34.40 | 33.81 | 33.88 | 998,982 | -0.60(-1.75%) |
Jun 23, 2004 | 34.48 | 34.69 | 34.40 | 34.48 | 601,933 | -0.08(-0.22%) |
Jun 22, 2004 | 34.85 | 34.85 | 34.16 | 34.56 | 623,363 | -0.30(-0.85%) |
Jun 21, 2004 | 34.90 | 35.18 | 34.85 | 34.85 | 283,421 | -0.25(-0.70%) |
Jun 18, 2004 | 35.37 | 35.45 | 35.07 | 35.10 | 742,054 | -0.41(-1.15%) |
Jun 17, 2004 | 35.07 | 35.57 | 34.82 | 35.51 | 763,366 | +0.44(+1.26%) |
Jun 16, 2004 | 35.00 | 35.20 | 34.91 | 35.07 | 502,081 | +0.08(+0.22%) |
Jun 15, 2004 | 34.69 | 35.07 | 34.62 | 34.99 | 813,410 | +0.30(+0.86%) |
Jun 14, 2004 | 34.67 | 34.73 | 34.50 | 34.69 | 556,835 | +0.03(+0.07%) |
Jun 10, 2004 | 34.56 | 34.68 | 34.32 | 34.67 | 710,968 | +0.03(+0.07%) |
Jun 09, 2004 | 34.73 | 34.79 | 34.59 | 34.64 | 440,970 | -0.09(-0.27%) |
Jun 08, 2004 | 34.90 | 34.96 | 34.56 | 34.73 | 604,288 | -0.13(-0.37%) |
Jun 07, 2004 | 34.14 | 34.86 | 34.09 | 34.86 | 588,980 | +0.93(+2.75%) |
Jun 04, 2004 | 33.84 | 34.00 | 33.66 | 33.93 | 380,093 | +0.26(+0.78%) |
Jun 03, 2004 | 34.31 | 34.31 | 33.66 | 33.66 | 777,732 | -0.75(-2.17%) |
Jun 02, 2004 | 34.07 | 34.66 | 33.92 | 34.41 | 1,289,116 | +0.37(+1.10%) |
Jun 01, 2004 | 34.40 | 34.40 | 33.87 | 34.04 | 1,257,559 | -0.36(-1.04%) |
May 28, 2004 | 34.33 | 34.62 | 34.15 | 34.40 | 1,681,691 | +0.07(+0.20%) |
May 27, 2004 | 34.95 | 34.96 | 34.11 | 34.33 | 1,187,734 | -0.83(-2.37%) |
May 26, 2004 | 34.53 | 35.41 | 34.47 | 35.16 | 1,233,538 | +0.67(+1.95%) |
May 25, 2004 | 34.01 | 34.56 | 33.84 | 34.49 | 1,236,718 | +0.53(+1.55%) |
May 24, 2004 | 33.69 | 34.07 | 33.50 | 33.96 | 962,480 | +0.36(+1.06%) |
May 21, 2004 | 33.97 | 34.21 | 33.55 | 33.61 | 761,482 | -0.26(-0.78%) |
May 20, 2004 | 33.86 | 34.11 | 33.66 | 33.87 | 613,825 | -0.02(-0.05%) |
May 19, 2004 | 33.50 | 34.68 | 33.50 | 33.89 | 1,127,682 | +0.53(+1.58%) |
May 18, 2004 | 32.87 | 33.44 | 32.76 | 33.36 | 374,324 | +0.69(+2.11%) |
May 17, 2004 | 33.59 | 33.60 | 32.44 | 32.67 | 1,115,201 | -1.03(-3.05%) |
May 14, 2004 | 33.56 | 33.78 | 33.29 | 33.70 | 620,301 | +0.14(+0.43%) |
May 13, 2004 | 33.25 | 33.92 | 33.25 | 33.55 | 1,532,621 | -0.25(-0.75%) |
May 12, 2004 | 33.46 | 33.83 | 32.48 | 33.81 | 1,677,923 | +0.41(+1.22%) |
May 11, 2004 | 32.82 | 33.45 | 32.82 | 33.40 | 762,778 | +0.79(+2.42%) |
May 10, 2004 | 32.87 | 33.04 | 32.39 | 32.61 | 1,790,845 | -0.85(-2.54%) |
May 07, 2004 | 34.76 | 34.78 | 33.46 | 33.46 | 876,052 | -1.33(-3.83%) |
May 06, 2004 | 35.66 | 35.66 | 34.65 | 34.79 | 654,095 | -0.94(-2.64%) |
May 05, 2004 | 35.33 | 35.80 | 35.03 | 35.74 | 604,994 | +0.32(+0.91%) |
May 04, 2004 | 35.07 | 35.67 | 35.00 | 35.41 | 805,050 | +0.17(+0.48%) |