Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.06 | 43.06 | 42.39 | 42.68 | 69,085 | -0.38(-0.88%) |
Jul 29, 2004 | 42.44 | 43.11 | 42.44 | 43.06 | 60,522 | +0.70(+1.66%) |
Jul 28, 2004 | 43.27 | 43.28 | 41.89 | 42.36 | 158,344 | -0.83(-1.93%) |
Jul 27, 2004 | 43.24 | 43.39 | 43.08 | 43.19 | 82,728 | +0.01(+0.03%) |
Jul 26, 2004 | 43.06 | 43.37 | 42.99 | 43.18 | 116,690 | +0.11(+0.26%) |
Jul 23, 2004 | 42.76 | 43.18 | 42.37 | 43.07 | 152,829 | +0.32(+0.74%) |
Jul 22, 2004 | 43.69 | 43.69 | 42.75 | 42.75 | 122,785 | -1.11(-2.53%) |
Jul 21, 2004 | 44.51 | 44.75 | 43.82 | 43.86 | 148,039 | -0.68(-1.53%) |
Jul 20, 2004 | 43.93 | 45.07 | 43.55 | 44.54 | 240,782 | +1.37(+3.18%) |
Jul 19, 2004 | 43.74 | 43.74 | 42.50 | 43.17 | 113,787 | -0.57(-1.31%) |
Jul 16, 2004 | 43.76 | 44.14 | 43.52 | 43.74 | 32,220 | -0.01(-0.02%) |
Jul 15, 2004 | 44.23 | 44.27 | 43.75 | 43.75 | 54,571 | -0.49(-1.11%) |
Jul 14, 2004 | 44.59 | 44.65 | 44.23 | 44.24 | 144,701 | -0.35(-0.79%) |
Jul 13, 2004 | 44.70 | 44.70 | 44.52 | 44.59 | 142,669 | -0.10(-0.23%) |
Jul 12, 2004 | 44.70 | 44.95 | 44.43 | 44.70 | 42,670 | -0.01(-0.03%) |
Jul 09, 2004 | 44.61 | 44.71 | 44.48 | 44.71 | 51,959 | +0.06(+0.14%) |
Jul 08, 2004 | 44.71 | 44.71 | 44.41 | 44.65 | 105,659 | -0.14(-0.32%) |
Jul 07, 2004 | 45.33 | 45.33 | 44.67 | 44.79 | 232,219 | -0.54(-1.20%) |
Jul 06, 2004 | 44.87 | 45.43 | 44.82 | 45.34 | 99,709 | +0.46(+1.03%) |
Jul 02, 2004 | 44.17 | 45.34 | 44.06 | 44.87 | 106,385 | +0.68(+1.53%) |
Jul 01, 2004 | 43.96 | 44.27 | 43.92 | 44.20 | 120,173 | +0.22(+0.50%) |
Jun 30, 2004 | 43.37 | 44.31 | 43.37 | 43.98 | 70,826 | +0.54(+1.24%) |
Jun 29, 2004 | 43.09 | 43.56 | 42.95 | 43.44 | 42,815 | +0.36(+0.83%) |
Jun 28, 2004 | 43.06 | 43.16 | 42.82 | 43.08 | 35,848 | +0.02(+0.05%) |
Jun 25, 2004 | 42.79 | 43.06 | 42.51 | 43.06 | 145,717 | +0.15(+0.35%) |
Jun 24, 2004 | 42.91 | 43.39 | 42.74 | 42.91 | 53,991 | -0.07(-0.16%) |
Jun 23, 2004 | 42.92 | 43.12 | 42.59 | 42.98 | 36,139 | -0.01(-0.02%) |
Jun 22, 2004 | 42.67 | 42.99 | 42.24 | 42.99 | 58,780 | +0.32(+0.74%) |
Jun 21, 2004 | 42.96 | 43.05 | 42.64 | 42.67 | 31,204 | -0.22(-0.51%) |
Jun 18, 2004 | 43.41 | 43.74 | 42.88 | 42.89 | 69,810 | -0.52(-1.19%) |
Jun 17, 2004 | 42.66 | 43.48 | 42.38 | 43.41 | 101,595 | +0.68(+1.60%) |
Jun 16, 2004 | 42.89 | 43.39 | 42.56 | 42.73 | 80,405 | -0.13(-0.31%) |
Jun 15, 2004 | 43.23 | 43.65 | 42.86 | 42.86 | 72,133 | -0.31(-0.72%) |
Jun 14, 2004 | 43.72 | 43.72 | 43.15 | 43.17 | 39,767 | -0.63(-1.45%) |
Jun 10, 2004 | 44.05 | 44.20 | 43.68 | 43.80 | 45,137 | -0.32(-0.73%) |
Jun 09, 2004 | 44.59 | 44.59 | 44.05 | 44.12 | 55,297 | -0.53(-1.19%) |
Jun 08, 2004 | 44.47 | 44.88 | 44.47 | 44.65 | 65,311 | +0.25(+0.57%) |
Jun 07, 2004 | 44.41 | 44.59 | 44.30 | 44.40 | 40,057 | -0.08(-0.17%) |
Jun 04, 2004 | 43.79 | 44.48 | 43.79 | 44.48 | 80,405 | +0.80(+1.83%) |
Jun 03, 2004 | 43.89 | 43.89 | 43.48 | 43.68 | 57,764 | -0.51(-1.15%) |
Jun 02, 2004 | 43.65 | 44.41 | 43.58 | 44.19 | 99,128 | +0.64(+1.47%) |
Jun 01, 2004 | 43.58 | 43.86 | 43.31 | 43.55 | 94,629 | +0.07(+0.16%) |
May 28, 2004 | 42.84 | 43.48 | 42.75 | 43.48 | 70,972 | +0.46(+1.07%) |
May 27, 2004 | 42.35 | 43.34 | 42.16 | 43.01 | 104,643 | +0.60(+1.41%) |
May 26, 2004 | 41.71 | 42.79 | 41.68 | 42.42 | 96,661 | +0.63(+1.52%) |
May 25, 2004 | 41.44 | 41.90 | 41.34 | 41.78 | 54,861 | +0.27(+0.65%) |
May 24, 2004 | 40.83 | 41.81 | 40.81 | 41.51 | 70,536 | +0.75(+1.84%) |
May 21, 2004 | 40.64 | 40.95 | 40.54 | 40.76 | 77,067 | +0.06(+0.14%) |
May 20, 2004 | 40.44 | 40.80 | 40.44 | 40.71 | 53,410 | +0.23(+0.56%) |
May 19, 2004 | 40.43 | 41.28 | 40.42 | 40.48 | 111,320 | +0.22(+0.55%) |
May 18, 2004 | 40.00 | 40.48 | 39.99 | 40.26 | 38,171 | +0.33(+0.83%) |
May 17, 2004 | 40.40 | 40.40 | 39.82 | 39.93 | 49,491 | -0.47(-1.16%) |
May 14, 2004 | 40.40 | 40.73 | 40.16 | 40.40 | 80,551 | -0.07(-0.17%) |
May 13, 2004 | 40.48 | 40.96 | 40.44 | 40.47 | 77,648 | -0.01(-0.03%) |
May 12, 2004 | 40.48 | 40.50 | 39.96 | 40.48 | 127,285 | -0.03(-0.07%) |
May 11, 2004 | 40.79 | 40.83 | 40.42 | 40.51 | 131,494 | -0.28(-0.69%) |
May 10, 2004 | 41.19 | 41.19 | 40.61 | 40.79 | 139,912 | -0.47(-1.14%) |
May 07, 2004 | 42.41 | 42.59 | 41.26 | 41.26 | 58,780 | -1.22(-2.87%) |
May 06, 2004 | 43.04 | 43.04 | 42.48 | 42.48 | 90,420 | -0.63(-1.45%) |
May 05, 2004 | 43.57 | 43.59 | 43.10 | 43.10 | 93,613 | -0.54(-1.23%) |
May 04, 2004 | 42.97 | 43.79 | 42.88 | 43.64 | 120,318 | +0.57(+1.33%) |