Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.11 | 40.27 | 40.11 | 40.19 | 26,771 | +0.00(+0.00%) |
Jul 29, 2004 | 40.10 | 40.21 | 39.97 | 40.19 | 4,910 | +0.27(+0.66%) |
Jul 28, 2004 | 39.85 | 40.00 | 39.57 | 39.93 | 4,676 | -0.17(-0.43%) |
Jul 27, 2004 | 39.72 | 40.10 | 39.66 | 40.10 | 24,082 | +0.55(+1.38%) |
Jul 26, 2004 | 39.69 | 39.69 | 39.40 | 39.55 | 10,872 | -0.27(-0.67%) |
Jul 23, 2004 | 39.84 | 39.93 | 39.68 | 39.82 | 3,857 | -0.56(-1.38%) |
Jul 22, 2004 | 40.03 | 40.37 | 39.84 | 40.37 | 3,039 | +0.20(+0.49%) |
Jul 21, 2004 | 41.04 | 41.04 | 40.18 | 40.18 | 4,793 | -0.57(-1.39%) |
Jul 20, 2004 | 40.29 | 40.74 | 40.29 | 40.74 | 5,845 | +0.30(+0.74%) |
Jul 19, 2004 | 40.61 | 40.61 | 40.17 | 40.44 | 4,208 | -0.17(-0.42%) |
Jul 16, 2004 | 40.88 | 40.88 | 40.61 | 40.61 | 350 | -0.14(-0.34%) |
Jul 15, 2004 | 41.12 | 41.14 | 40.75 | 40.75 | 7,832 | -0.31(-0.75%) |
Jul 14, 2004 | 40.97 | 41.27 | 40.97 | 41.06 | 3,390 | -0.13(-0.31%) |
Jul 13, 2004 | 41.23 | 41.23 | 41.16 | 41.19 | 935 | -0.01(-0.02%) |
Jul 12, 2004 | 41.18 | 41.20 | 40.87 | 41.20 | 5,027 | -0.01(-0.02%) |
Jul 09, 2004 | 41.24 | 41.26 | 41.14 | 41.20 | 1,987 | +0.15(+0.35%) |
Jul 08, 2004 | 41.28 | 41.50 | 41.06 | 41.06 | 1,169 | -0.41(-0.99%) |
Jul 07, 2004 | 41.49 | 41.55 | 41.40 | 41.47 | 7,248 | +0.03(+0.08%) |
Jul 06, 2004 | 41.49 | 41.49 | 41.26 | 41.43 | 3,156 | -0.44(-1.06%) |
Jul 02, 2004 | 41.94 | 41.97 | 41.75 | 41.88 | 3,039 | -0.24(-0.57%) |
Jul 01, 2004 | 41.99 | 42.12 | 41.91 | 42.12 | 5,611 | -0.51(-1.20%) |
Jun 30, 2004 | 42.40 | 42.70 | 42.34 | 42.63 | 3,507 | +0.23(+0.54%) |
Jun 29, 2004 | 42.34 | 42.44 | 42.34 | 42.40 | 1,636 | +0.06(+0.14%) |
Jun 28, 2004 | 42.60 | 42.60 | 42.34 | 42.34 | 3,741 | -0.19(-0.44%) |
Jun 25, 2004 | 42.62 | 42.64 | 42.53 | 42.53 | 1,285 | -0.01(-0.02%) |
Jun 24, 2004 | 42.66 | 42.74 | 42.54 | 42.54 | 3,507 | +0.12(+0.28%) |
Jun 23, 2004 | 42.30 | 42.42 | 42.19 | 42.42 | 3,039 | +0.14(+0.32%) |
Jun 22, 2004 | 42.10 | 42.32 | 41.84 | 42.28 | 2,688 | +0.11(+0.26%) |
Jun 21, 2004 | 42.41 | 42.47 | 42.17 | 42.17 | 1,402 | -0.28(-0.66%) |
Jun 18, 2004 | 42.30 | 42.55 | 42.30 | 42.45 | 111,178 | +0.11(+0.26%) |
Jun 17, 2004 | 42.43 | 42.43 | 42.18 | 42.34 | 8,300 | -0.21(-0.50%) |
Jun 16, 2004 | 42.60 | 42.60 | 42.43 | 42.56 | 76,574 | -0.05(-0.12%) |
Jun 15, 2004 | 42.54 | 42.61 | 42.52 | 42.61 | 1,753 | +0.38(+0.89%) |
Jun 14, 2004 | 42.47 | 42.47 | 42.13 | 42.23 | 149,524 | -0.33(-0.76%) |
Jun 10, 2004 | 42.77 | 42.77 | 42.56 | 42.56 | 2,805 | +0.03(+0.06%) |
Jun 09, 2004 | 42.79 | 42.79 | 42.53 | 42.53 | 63,246 | -0.34(-0.80%) |
Jun 08, 2004 | 42.82 | 42.99 | 42.73 | 42.87 | 61,025 | -0.02(-0.04%) |
Jun 07, 2004 | 42.46 | 42.89 | 42.38 | 42.89 | 4,325 | +0.64(+1.52%) |
Jun 04, 2004 | 42.26 | 42.42 | 42.25 | 42.25 | 1,402 | +0.21(+0.49%) |
Jun 03, 2004 | 42.15 | 42.29 | 42.02 | 42.04 | 179,218 | -0.11(-0.26%) |
Jun 02, 2004 | 42.12 | 42.15 | 42.05 | 42.15 | 8,300 | +0.24(+0.57%) |
Jun 01, 2004 | 41.96 | 42.16 | 41.91 | 41.91 | 6,196 | -0.32(-0.75%) |
May 28, 2004 | 42.14 | 42.23 | 42.13 | 42.23 | 3,507 | +0.13(+0.30%) |
May 27, 2004 | 42.20 | 42.22 | 41.93 | 42.10 | 645,327 | +0.32(+0.76%) |
May 26, 2004 | 41.83 | 41.87 | 41.68 | 41.79 | 397,133 | -0.03(-0.08%) |
May 25, 2004 | 40.95 | 41.82 | 40.90 | 41.82 | 264,561 | +0.78(+1.90%) |
May 24, 2004 | 41.12 | 41.21 | 40.95 | 41.04 | 381,702 | +0.06(+0.15%) |
May 21, 2004 | 41.05 | 41.08 | 40.98 | 40.98 | 4,793 | +0.15(+0.36%) |
May 20, 2004 | 40.90 | 40.90 | 40.84 | 40.84 | 350 | -0.09(-0.21%) |
May 19, 2004 | 41.27 | 41.40 | 40.92 | 40.92 | 2,571 | -0.02(-0.04%) |
May 18, 2004 | 40.87 | 40.96 | 40.87 | 40.94 | 8,183 | +0.25(+0.61%) |
May 17, 2004 | 40.67 | 40.76 | 40.48 | 40.69 | 29,460 | -0.49(-1.18%) |
May 14, 2004 | 40.73 | 41.18 | 40.73 | 41.18 | 72,833 | -0.06(-0.15%) |
May 13, 2004 | 41.14 | 41.40 | 41.14 | 41.24 | 2,104 | +0.00(+0.00%) |
May 12, 2004 | 41.06 | 41.24 | 40.37 | 41.24 | 82,419 | +0.03(+0.08%) |
May 11, 2004 | 41.23 | 41.26 | 41.05 | 41.20 | 76,924 | +0.32(+0.77%) |
May 10, 2004 | 40.84 | 40.98 | 40.76 | 40.89 | 2,338 | -0.75(-1.81%) |
May 07, 2004 | 41.73 | 41.73 | 41.64 | 41.64 | 1,870 | +0.05(+0.12%) |
May 06, 2004 | 41.75 | 41.80 | 41.43 | 41.59 | 10,404 | -0.40(-0.96%) |
May 05, 2004 | 41.96 | 41.99 | 41.82 | 41.99 | 4,208 | +0.49(+1.17%) |
May 04, 2004 | 41.73 | 41.73 | 41.50 | 41.50 | 584 | -0.02(-0.04%) |