Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.77 | 32.86 | 32.45 | 32.57 | 226,341 | -0.28(-0.85%) |
Jul 29, 2004 | 32.45 | 32.91 | 32.21 | 32.84 | 196,086 | +0.34(+1.05%) |
Jul 28, 2004 | 32.71 | 32.72 | 32.07 | 32.50 | 227,638 | -0.19(-0.57%) |
Jul 27, 2004 | 32.19 | 32.88 | 32.19 | 32.69 | 188,594 | +0.56(+1.73%) |
Jul 26, 2004 | 32.00 | 32.24 | 31.87 | 32.14 | 163,381 | +0.10(+0.32%) |
Jul 23, 2004 | 32.34 | 32.36 | 31.95 | 32.03 | 145,659 | -0.28(-0.86%) |
Jul 22, 2004 | 32.50 | 32.50 | 32.00 | 32.31 | 146,812 | -0.19(-0.60%) |
Jul 21, 2004 | 33.13 | 33.23 | 32.50 | 32.50 | 181,822 | -0.66(-1.99%) |
Jul 20, 2004 | 32.31 | 33.16 | 32.31 | 33.16 | 279,217 | +0.80(+2.47%) |
Jul 19, 2004 | 32.66 | 32.66 | 32.17 | 32.37 | 165,830 | -0.29(-0.89%) |
Jul 16, 2004 | 32.66 | 32.90 | 32.48 | 32.66 | 128,370 | +0.03(+0.11%) |
Jul 15, 2004 | 32.72 | 32.90 | 32.45 | 32.62 | 197,526 | -0.03(-0.08%) |
Jul 14, 2004 | 32.62 | 33.04 | 32.48 | 32.65 | 241,181 | +0.03(+0.08%) |
Jul 13, 2004 | 32.46 | 32.76 | 32.37 | 32.62 | 155,745 | +0.23(+0.71%) |
Jul 12, 2004 | 32.21 | 32.50 | 32.02 | 32.39 | 137,591 | +0.15(+0.47%) |
Jul 09, 2004 | 32.34 | 32.48 | 32.03 | 32.24 | 220,578 | -0.15(-0.47%) |
Jul 08, 2004 | 32.69 | 32.86 | 32.38 | 32.39 | 109,641 | -0.33(-1.00%) |
Jul 07, 2004 | 32.59 | 32.86 | 32.59 | 32.72 | 118,717 | +0.17(+0.51%) |
Jul 06, 2004 | 32.77 | 32.82 | 32.39 | 32.55 | 205,306 | -0.32(-0.97%) |
Jul 02, 2004 | 32.40 | 32.91 | 32.40 | 32.87 | 305,727 | +0.46(+1.41%) |
Jul 01, 2004 | 32.67 | 32.71 | 32.14 | 32.41 | 357,738 | -0.22(-0.68%) |
Jun 30, 2004 | 32.32 | 32.64 | 32.18 | 32.64 | 373,298 | +0.32(+0.99%) |
Jun 29, 2004 | 32.57 | 32.58 | 32.17 | 32.32 | 330,364 | -0.26(-0.79%) |
Jun 28, 2004 | 32.93 | 32.97 | 32.57 | 32.57 | 146,380 | -0.31(-0.95%) |
Jun 25, 2004 | 32.47 | 32.91 | 32.47 | 32.89 | 359,323 | +0.42(+1.28%) |
Jun 24, 2004 | 32.55 | 32.90 | 32.46 | 32.47 | 127,362 | -0.04(-0.13%) |
Jun 23, 2004 | 32.24 | 32.55 | 32.14 | 32.51 | 226,630 | +0.31(+0.95%) |
Jun 22, 2004 | 31.86 | 32.33 | 31.86 | 32.21 | 216,832 | +0.28(+0.87%) |
Jun 21, 2004 | 31.44 | 32.03 | 31.41 | 31.93 | 230,231 | +0.35(+1.12%) |
Jun 18, 2004 | 31.48 | 31.57 | 31.16 | 31.57 | 285,989 | -0.01(-0.04%) |
Jun 17, 2004 | 31.21 | 31.75 | 31.09 | 31.59 | 207,324 | +0.29(+0.93%) |
Jun 16, 2004 | 31.53 | 31.64 | 31.12 | 31.30 | 158,194 | -0.22(-0.70%) |
Jun 15, 2004 | 31.20 | 31.68 | 31.20 | 31.52 | 203,145 | +0.42(+1.34%) |
Jun 14, 2004 | 32.02 | 32.07 | 31.09 | 31.10 | 284,404 | -0.99(-3.07%) |
Jun 10, 2004 | 32.13 | 32.38 | 31.79 | 32.09 | 224,036 | -0.04(-0.13%) |
Jun 09, 2004 | 32.73 | 32.82 | 31.86 | 32.13 | 374,307 | -0.49(-1.51%) |
Jun 08, 2004 | 32.86 | 32.89 | 32.55 | 32.62 | 145,659 | -0.35(-1.05%) |
Jun 07, 2004 | 32.55 | 32.97 | 32.54 | 32.97 | 126,786 | +0.47(+1.45%) |
Jun 04, 2004 | 32.29 | 32.60 | 32.29 | 32.50 | 156,321 | +0.28(+0.88%) |
Jun 03, 2004 | 32.45 | 32.69 | 32.10 | 32.21 | 169,432 | -0.13(-0.41%) |
Jun 02, 2004 | 32.52 | 32.66 | 32.07 | 32.34 | 216,688 | -0.19(-0.60%) |
Jun 01, 2004 | 32.51 | 32.54 | 32.14 | 32.54 | 197,671 | +0.03(+0.09%) |
May 28, 2004 | 32.36 | 32.51 | 32.18 | 32.51 | 162,804 | +0.06(+0.19%) |
May 27, 2004 | 32.34 | 32.52 | 31.96 | 32.45 | 303,133 | +0.33(+1.04%) |
May 26, 2004 | 31.41 | 32.14 | 31.26 | 32.12 | 247,232 | +0.58(+1.85%) |
May 25, 2004 | 31.39 | 31.58 | 31.09 | 31.53 | 248,673 | +0.08(+0.24%) |
May 24, 2004 | 31.27 | 31.56 | 31.09 | 31.46 | 205,306 | +0.33(+1.07%) |
May 21, 2004 | 30.85 | 31.23 | 30.78 | 31.12 | 262,216 | +0.32(+1.04%) |
May 20, 2004 | 30.77 | 31.13 | 30.64 | 30.80 | 258,182 | -0.03(-0.11%) |
May 19, 2004 | 30.96 | 31.09 | 30.72 | 30.84 | 384,968 | +0.07(+0.23%) |
May 18, 2004 | 30.90 | 31.23 | 30.74 | 30.77 | 492,880 | -0.13(-0.43%) |
May 17, 2004 | 30.78 | 31.06 | 30.48 | 30.90 | 1,013,568 | +0.01(+0.05%) |
May 14, 2004 | 30.57 | 31.03 | 30.37 | 30.89 | 278,497 | +0.26(+0.86%) |
May 13, 2004 | 29.74 | 30.70 | 29.73 | 30.62 | 302,269 | +0.76(+2.56%) |
May 12, 2004 | 30.14 | 30.25 | 29.31 | 29.86 | 525,874 | -0.24(-0.81%) |
May 11, 2004 | 29.81 | 30.10 | 29.71 | 30.10 | 135,574 | +0.29(+0.98%) |
May 10, 2004 | 30.12 | 30.23 | 29.51 | 29.81 | 207,324 | -0.39(-1.29%) |
May 07, 2004 | 31.04 | 31.06 | 30.12 | 30.20 | 238,156 | -0.98(-3.14%) |
May 06, 2004 | 31.72 | 31.73 | 31.15 | 31.18 | 361,772 | -0.62(-1.94%) |
May 05, 2004 | 30.71 | 31.89 | 30.71 | 31.80 | 550,654 | +1.08(+3.53%) |
May 04, 2004 | 30.44 | 30.96 | 30.43 | 30.71 | 202,137 | +0.26(+0.87%) |