Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.54 | 34.62 | 33.91 | 34.02 | 934,574 | -0.41(-1.19%) |
Jul 29, 2004 | 34.78 | 34.90 | 34.07 | 34.43 | 1,166,583 | -0.13(-0.39%) |
Jul 28, 2004 | 34.70 | 34.83 | 33.80 | 34.56 | 1,316,816 | -0.30(-0.86%) |
Jul 27, 2004 | 34.50 | 34.97 | 34.29 | 34.86 | 1,297,328 | +0.76(+2.23%) |
Jul 26, 2004 | 34.46 | 34.89 | 33.93 | 34.10 | 975,031 | -0.16(-0.47%) |
Jul 23, 2004 | 34.51 | 35.15 | 34.16 | 34.26 | 648,047 | -0.41(-1.17%) |
Jul 22, 2004 | 34.81 | 34.90 | 34.29 | 34.67 | 783,231 | -0.08(-0.23%) |
Jul 21, 2004 | 35.56 | 35.74 | 34.72 | 34.75 | 1,144,258 | -0.98(-2.75%) |
Jul 20, 2004 | 35.59 | 35.73 | 35.20 | 35.73 | 822,825 | +0.09(+0.25%) |
Jul 19, 2004 | 35.96 | 36.06 | 35.52 | 35.64 | 808,887 | -0.01(-0.02%) |
Jul 16, 2004 | 35.76 | 36.05 | 35.41 | 35.65 | 1,388,972 | +0.04(+0.11%) |
Jul 15, 2004 | 35.81 | 35.90 | 35.17 | 35.61 | 1,214,071 | +0.03(+0.09%) |
Jul 14, 2004 | 36.30 | 36.37 | 35.29 | 35.58 | 1,288,940 | -0.84(-2.32%) |
Jul 13, 2004 | 36.48 | 36.77 | 35.48 | 36.42 | 3,289,944 | -0.56(-1.51%) |
Jul 12, 2004 | 36.62 | 37.37 | 36.27 | 36.98 | 1,067,292 | +0.17(+0.46%) |
Jul 09, 2004 | 36.97 | 37.01 | 36.17 | 36.81 | 1,196,063 | +0.27(+0.73%) |
Jul 08, 2004 | 37.03 | 37.22 | 36.48 | 36.54 | 757,946 | -0.39(-1.05%) |
Jul 07, 2004 | 37.17 | 37.45 | 36.86 | 36.93 | 1,297,204 | -0.11(-0.31%) |
Jul 06, 2004 | 37.98 | 38.26 | 36.99 | 37.04 | 1,623,325 | -0.94(-2.48%) |
Jul 02, 2004 | 38.31 | 38.51 | 37.70 | 37.98 | 726,863 | -0.15(-0.40%) |
Jul 01, 2004 | 38.55 | 38.71 | 37.83 | 38.14 | 1,116,013 | -0.51(-1.32%) |
Jun 30, 2004 | 38.38 | 38.73 | 38.04 | 38.65 | 1,027,328 | +0.00(+0.00%) |
Jun 29, 2004 | 38.50 | 38.92 | 38.04 | 38.65 | 877,096 | +0.21(+0.55%) |
Jun 28, 2004 | 38.61 | 38.88 | 38.10 | 38.44 | 1,591,872 | -0.36(-0.94%) |
Jun 25, 2004 | 37.28 | 38.96 | 36.91 | 38.80 | 1,957,216 | +1.52(+4.07%) |
Jun 24, 2004 | 37.27 | 37.41 | 36.56 | 37.29 | 816,781 | -0.09(-0.24%) |
Jun 23, 2004 | 37.62 | 37.64 | 36.94 | 37.38 | 901,271 | -0.05(-0.13%) |
Jun 22, 2004 | 36.66 | 37.46 | 36.37 | 37.42 | 829,732 | +0.96(+2.65%) |
Jun 21, 2004 | 36.61 | 36.91 | 36.35 | 36.46 | 597,723 | -0.28(-0.77%) |
Jun 18, 2004 | 36.77 | 37.51 | 36.36 | 36.74 | 1,102,568 | -0.33(-0.90%) |
Jun 17, 2004 | 37.60 | 37.85 | 36.74 | 37.08 | 985,268 | -0.74(-1.95%) |
Jun 16, 2004 | 37.84 | 37.96 | 37.56 | 37.81 | 590,075 | +0.16(+0.43%) |
Jun 15, 2004 | 37.67 | 38.10 | 37.56 | 37.65 | 907,438 | +0.32(+0.87%) |
Jun 14, 2004 | 37.29 | 37.50 | 36.97 | 37.33 | 971,454 | +0.14(+0.37%) |
Jun 10, 2004 | 36.82 | 37.40 | 36.81 | 37.19 | 551,469 | +0.27(+0.72%) |
Jun 09, 2004 | 36.82 | 37.51 | 36.82 | 36.92 | 635,466 | -0.20(-0.55%) |
Jun 08, 2004 | 37.25 | 37.42 | 36.84 | 37.12 | 949,992 | -0.32(-0.87%) |
Jun 07, 2004 | 36.36 | 37.51 | 36.03 | 37.45 | 787,302 | +1.15(+3.17%) |
Jun 04, 2004 | 36.97 | 36.97 | 36.12 | 36.30 | 921,130 | -0.19(-0.53%) |
Jun 03, 2004 | 36.72 | 36.91 | 36.47 | 36.49 | 924,090 | -0.45(-1.23%) |
Jun 02, 2004 | 36.81 | 37.53 | 36.54 | 36.95 | 1,202,723 | +0.25(+0.69%) |
Jun 01, 2004 | 36.47 | 36.91 | 36.31 | 36.69 | 858,964 | -0.06(-0.15%) |
May 28, 2004 | 36.72 | 36.97 | 36.39 | 36.75 | 588,472 | -0.09(-0.24%) |
May 27, 2004 | 37.12 | 37.24 | 36.53 | 36.84 | 938,398 | -0.18(-0.48%) |
May 26, 2004 | 36.89 | 37.18 | 36.60 | 37.02 | 727,357 | -0.08(-0.22%) |
May 25, 2004 | 36.32 | 37.21 | 35.73 | 37.10 | 953,569 | +0.95(+2.62%) |
May 24, 2004 | 35.96 | 36.75 | 35.66 | 36.15 | 1,075,062 | +0.49(+1.36%) |
May 21, 2004 | 35.71 | 36.05 | 35.23 | 35.66 | 760,783 | +0.41(+1.17%) |
May 20, 2004 | 35.51 | 35.88 | 35.13 | 35.25 | 945,922 | -0.16(-0.46%) |
May 19, 2004 | 35.42 | 36.25 | 35.11 | 35.41 | 1,426,838 | +0.17(+0.48%) |
May 18, 2004 | 35.28 | 35.65 | 35.02 | 35.24 | 606,233 | +0.23(+0.65%) |
May 17, 2004 | 35.11 | 35.31 | 34.41 | 35.02 | 1,087,767 | -0.06(-0.19%) |
May 14, 2004 | 35.43 | 35.57 | 34.42 | 35.08 | 980,705 | -0.05(-0.14%) |
May 13, 2004 | 34.97 | 35.51 | 34.72 | 35.13 | 847,123 | +0.02(+0.07%) |
May 12, 2004 | 34.71 | 35.25 | 34.02 | 35.11 | 1,336,181 | +0.02(+0.05%) |
May 11, 2004 | 35.37 | 35.38 | 34.61 | 35.09 | 1,565,600 | +0.11(+0.30%) |
May 10, 2004 | 35.62 | 35.72 | 34.58 | 34.98 | 1,662,055 | -0.75(-2.11%) |
May 07, 2004 | 36.66 | 37.01 | 35.64 | 35.74 | 2,034,059 | -0.75(-2.04%) |
May 06, 2004 | 35.37 | 36.60 | 35.33 | 36.48 | 1,525,760 | +0.80(+2.25%) |
May 05, 2004 | 36.17 | 36.18 | 35.15 | 35.68 | 1,455,454 | -0.64(-1.76%) |
May 04, 2004 | 36.20 | 36.83 | 35.61 | 36.32 | 1,301,151 | -0.11(-0.31%) |