Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.51 | 32.86 | 32.13 | 32.77 | 355,980 | +0.26(+0.81%) |
Jul 29, 2004 | 32.12 | 32.67 | 32.12 | 32.51 | 285,229 | +0.38(+1.19%) |
Jul 28, 2004 | 32.64 | 32.64 | 31.82 | 32.12 | 304,354 | -0.56(-1.72%) |
Jul 27, 2004 | 32.34 | 32.79 | 32.21 | 32.69 | 395,872 | +0.35(+1.08%) |
Jul 26, 2004 | 32.39 | 32.52 | 32.02 | 32.34 | 749,740 | -0.01(-0.03%) |
Jul 23, 2004 | 32.41 | 32.41 | 31.94 | 32.34 | 594,043 | +0.00(+0.00%) |
Jul 22, 2004 | 31.20 | 32.39 | 31.19 | 32.34 | 647,076 | +1.14(+3.66%) |
Jul 21, 2004 | 31.37 | 31.68 | 31.07 | 31.20 | 307,053 | -0.18(-0.57%) |
Jul 20, 2004 | 30.86 | 31.38 | 30.86 | 31.38 | 303,181 | +0.52(+1.68%) |
Jul 19, 2004 | 30.60 | 30.90 | 30.52 | 30.86 | 589,702 | +0.19(+0.61%) |
Jul 16, 2004 | 30.94 | 31.07 | 30.67 | 30.67 | 221,050 | -0.18(-0.58%) |
Jul 15, 2004 | 30.91 | 31.00 | 30.79 | 30.85 | 338,380 | -0.06(-0.19%) |
Jul 14, 2004 | 30.96 | 31.32 | 30.80 | 30.91 | 202,746 | -0.05(-0.17%) |
Jul 13, 2004 | 30.95 | 31.26 | 30.85 | 30.96 | 594,043 | -0.20(-0.63%) |
Jul 12, 2004 | 31.14 | 31.32 | 30.81 | 31.16 | 198,170 | +0.02(+0.05%) |
Jul 09, 2004 | 30.96 | 31.20 | 30.78 | 31.14 | 200,517 | +0.22(+0.72%) |
Jul 08, 2004 | 31.44 | 31.50 | 30.81 | 30.92 | 363,958 | -0.52(-1.65%) |
Jul 07, 2004 | 31.32 | 31.52 | 31.13 | 31.44 | 482,344 | +0.05(+0.16%) |
Jul 06, 2004 | 31.72 | 31.73 | 31.32 | 31.39 | 537,372 | -0.40(-1.26%) |
Jul 02, 2004 | 31.32 | 32.08 | 31.32 | 31.79 | 691,544 | +0.00(+0.00%) |
Jul 01, 2004 | 31.87 | 32.00 | 31.58 | 31.79 | 696,003 | +0.00(+0.00%) |
Jun 30, 2004 | 31.71 | 32.05 | 31.66 | 31.79 | 1,336,157 | +0.17(+0.54%) |
Jun 29, 2004 | 31.79 | 32.05 | 31.55 | 31.62 | 507,922 | -0.21(-0.67%) |
Jun 28, 2004 | 32.05 | 32.19 | 31.71 | 31.83 | 561,777 | -0.34(-1.06%) |
Jun 25, 2004 | 31.36 | 32.17 | 31.27 | 32.17 | 1,323,368 | +0.89(+2.86%) |
Jun 24, 2004 | 31.61 | 31.61 | 30.85 | 31.28 | 1,045,647 | +0.84(+2.74%) |
Jun 23, 2004 | 30.51 | 30.66 | 30.03 | 30.44 | 701,283 | -0.11(-0.36%) |
Jun 22, 2004 | 31.18 | 31.21 | 30.49 | 30.55 | 584,656 | -0.55(-1.75%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.00 | 31.10 | 886,782 | -0.07(-0.22%) |
Jun 18, 2004 | 31.28 | 31.58 | 31.11 | 31.17 | 894,526 | -0.11(-0.35%) |
Jun 17, 2004 | 31.53 | 31.86 | 31.01 | 31.28 | 2,614,705 | -0.74(-2.32%) |
Jun 16, 2004 | 32.29 | 32.41 | 31.96 | 32.02 | 741,996 | -0.27(-0.84%) |
Jun 15, 2004 | 33.21 | 33.41 | 32.28 | 32.29 | 1,186,913 | -0.75(-2.27%) |
Jun 14, 2004 | 33.61 | 33.61 | 32.92 | 33.04 | 510,856 | -0.57(-1.70%) |
Jun 10, 2004 | 33.79 | 33.98 | 33.58 | 33.61 | 685,560 | -0.09(-0.28%) |
Jun 09, 2004 | 33.42 | 33.88 | 33.34 | 33.71 | 877,278 | +0.36(+1.07%) |
Jun 08, 2004 | 32.99 | 33.48 | 32.67 | 33.35 | 725,570 | +0.43(+1.32%) |
Jun 07, 2004 | 33.24 | 33.39 | 32.75 | 32.92 | 1,356,103 | -0.26(-0.77%) |
Jun 04, 2004 | 33.50 | 33.81 | 32.98 | 33.17 | 686,851 | -0.33(-0.99%) |
Jun 03, 2004 | 33.92 | 33.92 | 33.36 | 33.50 | 848,297 | -0.46(-1.35%) |
Jun 02, 2004 | 34.09 | 34.34 | 33.69 | 33.96 | 574,449 | -0.04(-0.13%) |
Jun 01, 2004 | 34.73 | 34.73 | 34.01 | 34.01 | 419,338 | -0.72(-2.09%) |
May 28, 2004 | 34.77 | 34.94 | 34.64 | 34.73 | 387,072 | -0.11(-0.32%) |
May 27, 2004 | 35.02 | 35.06 | 34.73 | 34.84 | 579,142 | -0.22(-0.63%) |
May 26, 2004 | 35.08 | 35.27 | 34.94 | 35.06 | 439,519 | +0.17(+0.49%) |
May 25, 2004 | 34.90 | 35.05 | 34.59 | 34.89 | 446,207 | +0.18(+0.52%) |
May 24, 2004 | 34.66 | 34.93 | 34.58 | 34.71 | 509,917 | +0.26(+0.77%) |
May 21, 2004 | 34.35 | 34.58 | 34.18 | 34.45 | 581,136 | +0.19(+0.55%) |
May 20, 2004 | 34.24 | 34.41 | 34.08 | 34.26 | 537,020 | +0.11(+0.32%) |
May 19, 2004 | 34.52 | 34.75 | 34.15 | 34.15 | 684,739 | +0.08(+0.23%) |
May 18, 2004 | 34.35 | 34.52 | 34.07 | 34.07 | 475,656 | +0.08(+0.23%) |
May 17, 2004 | 34.51 | 34.51 | 33.64 | 34.00 | 887,368 | -0.72(-2.09%) |
May 14, 2004 | 34.95 | 35.11 | 34.52 | 34.72 | 1,198,880 | -0.24(-0.68%) |
May 13, 2004 | 35.25 | 35.35 | 34.73 | 34.96 | 616,922 | -0.50(-1.42%) |
May 12, 2004 | 36.44 | 36.44 | 35.11 | 35.46 | 620,794 | -0.83(-2.28%) |
May 11, 2004 | 36.05 | 36.66 | 36.05 | 36.29 | 401,152 | +0.45(+1.26%) |
May 10, 2004 | 37.07 | 37.07 | 35.84 | 35.84 | 448,436 | -1.38(-3.71%) |
May 07, 2004 | 37.65 | 37.93 | 37.17 | 37.22 | 233,487 | -0.43(-1.13%) |
May 06, 2004 | 38.45 | 38.45 | 37.54 | 37.65 | 347,532 | -0.84(-2.17%) |
May 05, 2004 | 39.29 | 39.38 | 38.38 | 38.48 | 532,327 | -0.86(-2.19%) |
May 04, 2004 | 39.37 | 39.50 | 39.09 | 39.34 | 530,567 | -0.03(-0.07%) |