Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.04 | 43.04 | 42.37 | 42.66 | 69,118 | -0.38(-0.88%) |
Jul 29, 2004 | 42.42 | 43.09 | 42.42 | 43.04 | 60,551 | +0.70(+1.66%) |
Jul 28, 2004 | 43.25 | 43.26 | 41.87 | 42.34 | 158,420 | -0.83(-1.93%) |
Jul 27, 2004 | 43.22 | 43.37 | 43.06 | 43.17 | 82,767 | +0.01(+0.03%) |
Jul 26, 2004 | 43.04 | 43.35 | 42.97 | 43.16 | 116,746 | +0.11(+0.26%) |
Jul 23, 2004 | 42.74 | 43.16 | 42.35 | 43.05 | 152,902 | +0.32(+0.74%) |
Jul 22, 2004 | 43.67 | 43.67 | 42.73 | 42.73 | 122,844 | -1.11(-2.53%) |
Jul 21, 2004 | 44.49 | 44.73 | 43.80 | 43.84 | 148,110 | -0.68(-1.53%) |
Jul 20, 2004 | 43.91 | 45.05 | 43.52 | 44.52 | 240,897 | +1.37(+3.18%) |
Jul 19, 2004 | 43.72 | 43.72 | 42.48 | 43.15 | 113,841 | -0.57(-1.31%) |
Jul 16, 2004 | 43.74 | 44.12 | 43.50 | 43.72 | 32,235 | -0.01(-0.02%) |
Jul 15, 2004 | 44.21 | 44.25 | 43.73 | 43.73 | 54,597 | -0.49(-1.11%) |
Jul 14, 2004 | 44.57 | 44.63 | 44.21 | 44.22 | 144,770 | -0.35(-0.79%) |
Jul 13, 2004 | 44.67 | 44.67 | 44.50 | 44.57 | 142,737 | -0.10(-0.23%) |
Jul 12, 2004 | 44.68 | 44.93 | 44.41 | 44.67 | 42,690 | -0.01(-0.03%) |
Jul 09, 2004 | 44.59 | 44.69 | 44.45 | 44.69 | 51,983 | +0.06(+0.14%) |
Jul 08, 2004 | 44.69 | 44.69 | 44.39 | 44.63 | 105,710 | -0.14(-0.32%) |
Jul 07, 2004 | 45.31 | 45.31 | 44.65 | 44.77 | 232,330 | -0.54(-1.20%) |
Jul 06, 2004 | 44.85 | 45.41 | 44.80 | 45.31 | 99,756 | +0.46(+1.03%) |
Jul 02, 2004 | 44.14 | 45.31 | 44.04 | 44.85 | 106,436 | +0.67(+1.53%) |
Jul 01, 2004 | 43.94 | 44.25 | 43.90 | 44.18 | 120,230 | +0.22(+0.50%) |
Jun 30, 2004 | 43.35 | 44.29 | 43.35 | 43.96 | 70,860 | +0.54(+1.24%) |
Jun 29, 2004 | 43.07 | 43.54 | 42.93 | 43.42 | 42,835 | +0.36(+0.83%) |
Jun 28, 2004 | 43.04 | 43.14 | 42.80 | 43.06 | 35,866 | +0.02(+0.05%) |
Jun 25, 2004 | 42.77 | 43.04 | 42.49 | 43.04 | 145,787 | +0.15(+0.35%) |
Jun 24, 2004 | 42.89 | 43.37 | 42.72 | 42.89 | 54,016 | -0.07(-0.16%) |
Jun 23, 2004 | 42.90 | 43.10 | 42.57 | 42.96 | 36,156 | -0.01(-0.02%) |
Jun 22, 2004 | 42.65 | 42.97 | 42.22 | 42.97 | 58,808 | +0.32(+0.74%) |
Jun 21, 2004 | 42.94 | 43.03 | 42.62 | 42.65 | 31,219 | -0.22(-0.51%) |
Jun 18, 2004 | 43.39 | 43.72 | 42.86 | 42.87 | 69,844 | -0.52(-1.19%) |
Jun 17, 2004 | 42.64 | 43.46 | 42.36 | 43.39 | 101,644 | +0.68(+1.60%) |
Jun 16, 2004 | 42.87 | 43.37 | 42.54 | 42.70 | 80,444 | -0.13(-0.31%) |
Jun 15, 2004 | 43.21 | 43.63 | 42.84 | 42.84 | 72,167 | -0.31(-0.72%) |
Jun 14, 2004 | 43.70 | 43.70 | 43.13 | 43.15 | 39,786 | -0.63(-1.45%) |
Jun 10, 2004 | 44.03 | 44.18 | 43.66 | 43.78 | 45,159 | -0.32(-0.73%) |
Jun 09, 2004 | 44.56 | 44.56 | 44.03 | 44.10 | 55,323 | -0.53(-1.19%) |
Jun 08, 2004 | 44.45 | 44.86 | 44.45 | 44.63 | 65,342 | +0.25(+0.57%) |
Jun 07, 2004 | 44.39 | 44.56 | 44.28 | 44.38 | 40,076 | -0.08(-0.17%) |
Jun 04, 2004 | 43.77 | 44.45 | 43.77 | 44.45 | 80,444 | +0.80(+1.83%) |
Jun 03, 2004 | 43.87 | 43.87 | 43.46 | 43.66 | 57,792 | -0.51(-1.15%) |
Jun 02, 2004 | 43.63 | 44.39 | 43.56 | 44.16 | 99,176 | +0.64(+1.47%) |
Jun 01, 2004 | 43.56 | 43.83 | 43.29 | 43.52 | 94,674 | +0.07(+0.16%) |
May 28, 2004 | 42.82 | 43.46 | 42.73 | 43.46 | 71,005 | +0.46(+1.07%) |
May 27, 2004 | 42.33 | 43.32 | 42.14 | 42.99 | 104,693 | +0.60(+1.41%) |
May 26, 2004 | 41.69 | 42.77 | 41.66 | 42.39 | 96,707 | +0.63(+1.52%) |
May 25, 2004 | 41.42 | 41.88 | 41.32 | 41.76 | 54,888 | +0.27(+0.65%) |
May 24, 2004 | 40.81 | 41.79 | 40.79 | 41.49 | 70,570 | +0.75(+1.84%) |
May 21, 2004 | 40.62 | 40.93 | 40.52 | 40.74 | 77,104 | +0.06(+0.14%) |
May 20, 2004 | 40.43 | 40.78 | 40.43 | 40.69 | 53,435 | +0.23(+0.56%) |
May 19, 2004 | 40.41 | 41.26 | 40.40 | 40.46 | 111,373 | +0.22(+0.55%) |
May 18, 2004 | 39.98 | 40.46 | 39.97 | 40.24 | 38,189 | +0.33(+0.83%) |
May 17, 2004 | 40.38 | 40.38 | 39.81 | 39.91 | 49,515 | -0.47(-1.16%) |
May 14, 2004 | 40.38 | 40.71 | 40.14 | 40.38 | 80,589 | -0.07(-0.17%) |
May 13, 2004 | 40.46 | 40.94 | 40.43 | 40.45 | 77,685 | -0.01(-0.03%) |
May 12, 2004 | 40.46 | 40.48 | 39.94 | 40.46 | 127,346 | -0.03(-0.07%) |
May 11, 2004 | 40.77 | 40.81 | 40.40 | 40.49 | 131,557 | -0.28(-0.69%) |
May 10, 2004 | 41.17 | 41.17 | 40.59 | 40.77 | 139,979 | -0.47(-1.14%) |
May 07, 2004 | 42.39 | 42.57 | 41.24 | 41.24 | 58,808 | -1.22(-2.87%) |
May 06, 2004 | 43.01 | 43.01 | 42.46 | 42.46 | 90,463 | -0.63(-1.45%) |
May 05, 2004 | 43.55 | 43.57 | 43.08 | 43.08 | 93,658 | -0.54(-1.23%) |
May 04, 2004 | 42.95 | 43.77 | 42.86 | 43.62 | 120,376 | +0.57(+1.33%) |