Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 36.62 | 36.67 | 36.53 | 36.59 | 8,971 | +0.13(+0.37%) |
Jul 29, 2004 | 35.98 | 36.46 | 35.98 | 36.46 | 13,390 | +0.46(+1.27%) |
Jul 28, 2004 | 35.99 | 36.28 | 35.62 | 36.00 | 22,228 | +0.68(+1.92%) |
Jul 27, 2004 | 34.62 | 35.47 | 34.62 | 35.32 | 59,319 | +0.89(+2.58%) |
Jul 26, 2004 | 35.06 | 35.06 | 34.35 | 34.44 | 55,034 | -0.68(-1.94%) |
Jul 23, 2004 | 35.28 | 35.34 | 35.03 | 35.11 | 8,703 | -0.60(-1.67%) |
Jul 22, 2004 | 35.81 | 35.81 | 35.35 | 35.71 | 15,800 | -0.19(-0.52%) |
Jul 21, 2004 | 36.25 | 36.36 | 35.90 | 35.90 | 8,302 | -0.39(-1.07%) |
Jul 20, 2004 | 36.01 | 36.36 | 35.95 | 36.29 | 5,891 | +0.19(+0.52%) |
Jul 19, 2004 | 36.12 | 36.24 | 36.09 | 36.10 | 16,470 | -0.06(-0.17%) |
Jul 16, 2004 | 36.23 | 36.26 | 36.15 | 36.16 | 49,276 | +0.20(+0.56%) |
Jul 15, 2004 | 36.09 | 36.11 | 35.95 | 35.96 | 12,185 | -0.16(-0.43%) |
Jul 14, 2004 | 36.04 | 36.41 | 36.04 | 36.12 | 16,871 | -0.12(-0.33%) |
Jul 13, 2004 | 36.22 | 36.41 | 36.09 | 36.23 | 49,812 | -0.33(-0.90%) |
Jul 12, 2004 | 36.63 | 36.74 | 36.43 | 36.56 | 14,595 | +0.12(+0.33%) |
Jul 09, 2004 | 36.63 | 36.67 | 36.36 | 36.44 | 40,037 | -0.40(-1.07%) |
Jul 08, 2004 | 36.97 | 36.97 | 36.71 | 36.84 | 97,883 | -0.28(-0.74%) |
Jul 07, 2004 | 36.89 | 37.13 | 36.89 | 37.12 | 33,877 | +0.12(+0.32%) |
Jul 06, 2004 | 37.06 | 37.17 | 36.89 | 37.00 | 4,418 | -0.31(-0.82%) |
Jul 02, 2004 | 37.07 | 37.36 | 37.05 | 37.30 | 28,387 | +0.28(+0.77%) |
Jul 01, 2004 | 36.73 | 37.12 | 36.73 | 37.02 | 20,621 | +0.40(+1.10%) |
Jun 30, 2004 | 36.57 | 36.62 | 36.37 | 36.62 | 8,435 | +0.01(+0.04%) |
Jun 29, 2004 | 36.46 | 36.67 | 36.41 | 36.60 | 10,578 | -0.07(-0.20%) |
Jun 28, 2004 | 36.56 | 36.68 | 36.48 | 36.68 | 15,398 | +0.34(+0.95%) |
Jun 25, 2004 | 35.92 | 36.40 | 35.92 | 36.33 | 30,262 | +0.08(+0.23%) |
Jun 24, 2004 | 35.83 | 36.25 | 35.83 | 36.25 | 16,604 | +0.09(+0.25%) |
Jun 23, 2004 | 35.41 | 36.19 | 35.41 | 36.16 | 40,840 | +0.54(+1.51%) |
Jun 22, 2004 | 35.29 | 35.62 | 35.28 | 35.62 | 17,273 | -0.01(-0.02%) |
Jun 21, 2004 | 35.43 | 35.70 | 35.43 | 35.63 | 14,997 | +0.14(+0.40%) |
Jun 18, 2004 | 35.26 | 35.53 | 35.16 | 35.49 | 13,256 | -0.07(-0.19%) |
Jun 17, 2004 | 35.17 | 35.62 | 34.84 | 35.56 | 50,883 | +1.05(+3.03%) |
Jun 16, 2004 | 34.77 | 34.79 | 34.23 | 34.51 | 21,558 | +0.34(+1.01%) |
Jun 15, 2004 | 34.26 | 34.53 | 34.14 | 34.17 | 40,706 | +0.42(+1.24%) |
Jun 14, 2004 | 34.07 | 34.07 | 33.75 | 33.75 | 8,034 | -0.38(-1.12%) |
Jun 10, 2004 | 34.23 | 34.26 | 34.04 | 34.13 | 11,381 | +0.24(+0.71%) |
Jun 09, 2004 | 34.23 | 34.23 | 33.89 | 33.89 | 22,897 | -0.07(-0.20%) |
Jun 08, 2004 | 33.73 | 33.96 | 33.73 | 33.96 | 3,749 | +0.35(+1.04%) |
Jun 07, 2004 | 33.33 | 33.61 | 33.33 | 33.61 | 10,846 | +0.43(+1.28%) |
Jun 04, 2004 | 33.32 | 33.32 | 33.15 | 33.18 | 49,142 | +0.32(+0.98%) |
Jun 03, 2004 | 33.05 | 33.06 | 32.75 | 32.86 | 10,980 | -0.25(-0.77%) |
Jun 02, 2004 | 33.55 | 33.55 | 33.07 | 33.11 | 29,592 | +0.00(+0.00%) |
Jun 01, 2004 | 33.43 | 33.51 | 33.01 | 33.11 | 8,837 | -0.31(-0.92%) |
May 28, 2004 | 33.57 | 33.73 | 33.37 | 33.42 | 31,333 | +0.04(+0.11%) |
May 27, 2004 | 33.26 | 33.52 | 33.23 | 33.38 | 62,131 | +0.58(+1.78%) |
May 26, 2004 | 32.86 | 32.99 | 32.71 | 32.80 | 41,376 | +0.26(+0.80%) |
May 25, 2004 | 32.18 | 32.56 | 32.13 | 32.54 | 10,176 | +0.35(+1.09%) |
May 24, 2004 | 32.13 | 32.23 | 32.12 | 32.19 | 37,359 | +0.45(+1.41%) |
May 21, 2004 | 31.74 | 31.78 | 31.63 | 31.74 | 12,854 | +0.36(+1.14%) |
May 20, 2004 | 31.41 | 31.60 | 31.31 | 31.38 | 17,407 | -0.04(-0.12%) |
May 19, 2004 | 31.62 | 32.03 | 31.34 | 31.42 | 17,541 | +0.35(+1.13%) |
May 18, 2004 | 30.95 | 31.19 | 30.95 | 31.07 | 12,185 | +0.11(+0.36%) |
May 17, 2004 | 30.98 | 31.04 | 30.77 | 30.95 | 27,450 | -0.65(-2.06%) |
May 14, 2004 | 31.36 | 31.85 | 31.23 | 31.60 | 21,960 | +0.24(+0.76%) |
May 13, 2004 | 31.24 | 31.41 | 31.01 | 31.37 | 33,743 | -0.39(-1.22%) |
May 12, 2004 | 31.94 | 31.99 | 31.37 | 31.75 | 40,974 | +0.32(+1.02%) |
May 11, 2004 | 30.97 | 31.58 | 30.97 | 31.43 | 57,846 | +0.13(+0.41%) |
May 10, 2004 | 31.14 | 31.55 | 31.04 | 31.31 | 54,498 | -0.92(-2.85%) |
May 07, 2004 | 32.67 | 32.75 | 32.19 | 32.22 | 28,923 | -1.12(-3.36%) |
May 06, 2004 | 32.78 | 33.35 | 32.78 | 33.34 | 47,401 | -0.21(-0.62%) |
May 05, 2004 | 33.37 | 33.65 | 33.37 | 33.55 | 39,903 | +0.21(+0.63%) |
May 04, 2004 | 33.59 | 33.68 | 33.23 | 33.34 | 75,387 | -0.03(-0.09%) |