Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.21 | 28.56 | 28.05 | 28.38 | 147,800 | +0.18(+0.64%) |
Jul 29, 2004 | 28.59 | 28.59 | 28.12 | 28.20 | 165,800 | +0.01(+0.04%) |
Jul 28, 2004 | 28.35 | 28.66 | 27.94 | 28.19 | 389,900 | -0.21(-0.74%) |
Jul 27, 2004 | 28.64 | 28.83 | 28.16 | 28.40 | 367,700 | -0.10(-0.35%) |
Jul 26, 2004 | 30.02 | 30.02 | 28.42 | 28.50 | 290,200 | -1.47(-4.90%) |
Jul 23, 2004 | 30.09 | 30.25 | 29.86 | 29.97 | 176,500 | -0.19(-0.63%) |
Jul 22, 2004 | 30.81 | 30.82 | 30.02 | 30.16 | 213,100 | -0.84(-2.71%) |
Jul 21, 2004 | 30.87 | 31.17 | 30.85 | 31.00 | 161,000 | -0.11(-0.35%) |
Jul 20, 2004 | 30.71 | 31.24 | 30.65 | 31.11 | 203,100 | +0.21(+0.68%) |
Jul 19, 2004 | 30.65 | 31.01 | 30.60 | 30.90 | 238,300 | -0.01(-0.03%) |
Jul 16, 2004 | 30.90 | 30.93 | 30.44 | 30.91 | 272,100 | +0.01(+0.03%) |
Jul 15, 2004 | 29.95 | 30.90 | 29.95 | 30.90 | 304,000 | +0.77(+2.56%) |
Jul 14, 2004 | 30.06 | 30.31 | 29.67 | 30.13 | 248,200 | +0.13(+0.43%) |
Jul 13, 2004 | 29.36 | 30.10 | 28.55 | 30.00 | 347,500 | +0.15(+0.50%) |
Jul 12, 2004 | 27.17 | 30.14 | 26.10 | 29.85 | 3,314,700 | -4.25(-12.46%) |
Jul 09, 2004 | 34.05 | 34.55 | 33.90 | 34.10 | 61,800 | -0.06(-0.18%) |
Jul 08, 2004 | 35.55 | 35.60 | 34.09 | 34.16 | 176,500 | -1.25(-3.53%) |
Jul 07, 2004 | 35.60 | 35.92 | 35.41 | 35.41 | 85,600 | -0.19(-0.53%) |
Jul 06, 2004 | 35.42 | 36.29 | 35.07 | 35.60 | 152,000 | +0.50(+1.42%) |
Jul 02, 2004 | 35.70 | 35.75 | 35.10 | 35.10 | 43,100 | -0.52(-1.46%) |
Jul 01, 2004 | 35.62 | 36.06 | 35.35 | 35.62 | 129,500 | -0.15(-0.42%) |
Jun 30, 2004 | 34.93 | 35.93 | 34.88 | 35.77 | 195,300 | +0.97(+2.79%) |
Jun 29, 2004 | 35.00 | 35.19 | 34.48 | 34.80 | 313,100 | -0.20(-0.57%) |
Jun 28, 2004 | 35.89 | 35.89 | 34.95 | 35.00 | 181,400 | -0.76(-2.13%) |
Jun 25, 2004 | 34.91 | 35.77 | 34.51 | 35.76 | 243,000 | +1.16(+3.35%) |
Jun 24, 2004 | 34.00 | 34.96 | 34.00 | 34.60 | 564,000 | +0.56(+1.65%) |
Jun 23, 2004 | 34.25 | 34.50 | 33.86 | 34.04 | 431,300 | -0.05(-0.15%) |
Jun 22, 2004 | 34.39 | 34.50 | 33.99 | 34.09 | 249,000 | -0.11(-0.32%) |
Jun 21, 2004 | 35.00 | 35.00 | 33.82 | 34.20 | 232,900 | -0.45(-1.30%) |
Jun 18, 2004 | 34.81 | 35.05 | 31.49 | 34.65 | 621,100 | +0.04(+0.12%) |
Jun 17, 2004 | 35.36 | 35.45 | 34.57 | 34.61 | 209,800 | -0.75(-2.12%) |
Jun 16, 2004 | 35.37 | 35.79 | 35.06 | 35.36 | 77,100 | -0.07(-0.20%) |
Jun 15, 2004 | 35.80 | 36.06 | 35.03 | 35.43 | 80,700 | -0.20(-0.56%) |
Jun 14, 2004 | 36.25 | 36.25 | 35.58 | 35.63 | 108,500 | -0.42(-1.17%) |
Jun 10, 2004 | 35.78 | 36.21 | 34.89 | 36.05 | 95,800 | +0.27(+0.75%) |
Jun 09, 2004 | 36.44 | 36.44 | 35.56 | 35.78 | 67,900 | -0.47(-1.30%) |
Jun 08, 2004 | 36.31 | 36.44 | 36.00 | 36.25 | 85,300 | -0.08(-0.22%) |
Jun 07, 2004 | 36.49 | 36.57 | 36.04 | 36.33 | 85,800 | -0.28(-0.76%) |
Jun 04, 2004 | 36.75 | 37.06 | 36.21 | 36.61 | 60,200 | +0.15(+0.41%) |
Jun 03, 2004 | 36.97 | 36.97 | 36.37 | 36.46 | 86,600 | -0.40(-1.09%) |
Jun 02, 2004 | 37.28 | 37.59 | 36.30 | 36.86 | 154,600 | -0.53(-1.42%) |
Jun 01, 2004 | 37.28 | 37.61 | 36.95 | 37.39 | 178,200 | +0.21(+0.56%) |
May 28, 2004 | 37.23 | 37.66 | 37.16 | 37.18 | 148,900 | -0.05(-0.13%) |
May 27, 2004 | 36.60 | 37.24 | 36.51 | 37.23 | 164,800 | +0.64(+1.75%) |
May 26, 2004 | 36.35 | 36.92 | 36.00 | 36.59 | 75,400 | +0.00(+0.00%) |
May 25, 2004 | 36.46 | 36.61 | 36.10 | 36.59 | 133,800 | +0.26(+0.72%) |
May 24, 2004 | 36.20 | 36.72 | 36.13 | 36.33 | 123,500 | +0.12(+0.33%) |
May 21, 2004 | 37.13 | 37.27 | 35.80 | 36.21 | 206,900 | -0.83(-2.24%) |
May 20, 2004 | 37.40 | 37.56 | 36.85 | 37.04 | 155,600 | -0.51(-1.36%) |
May 19, 2004 | 37.34 | 37.78 | 37.09 | 37.55 | 159,300 | +0.42(+1.13%) |
May 18, 2004 | 36.89 | 37.40 | 36.46 | 37.13 | 106,100 | +0.45(+1.23%) |
May 17, 2004 | 36.97 | 37.05 | 36.46 | 36.68 | 58,500 | -0.46(-1.24%) |
May 14, 2004 | 37.10 | 37.35 | 36.91 | 37.14 | 101,500 | -0.28(-0.75%) |
May 13, 2004 | 36.71 | 37.53 | 36.63 | 37.42 | 119,400 | +0.35(+0.94%) |
May 12, 2004 | 37.22 | 37.41 | 36.36 | 37.07 | 158,400 | +0.02(+0.05%) |
May 11, 2004 | 36.87 | 37.15 | 36.50 | 37.05 | 247,900 | +0.19(+0.52%) |
May 10, 2004 | 37.30 | 37.31 | 36.79 | 36.86 | 245,700 | -0.57(-1.52%) |
May 07, 2004 | 38.79 | 38.79 | 36.94 | 37.43 | 310,400 | -1.18(-3.06%) |
May 06, 2004 | 38.42 | 38.75 | 38.05 | 38.61 | 93,800 | +0.17(+0.44%) |
May 05, 2004 | 38.50 | 38.76 | 38.34 | 38.44 | 139,800 | -0.25(-0.65%) |
May 04, 2004 | 38.41 | 38.78 | 38.04 | 38.69 | 56,100 | +0.58(+1.52%) |