Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.24 | 35.37 | 35.04 | 35.09 | 692,979 | -0.05(-0.15%) |
Jul 29, 2004 | 34.88 | 35.22 | 34.84 | 35.14 | 773,510 | +0.30(+0.87%) |
Jul 28, 2004 | 35.11 | 35.34 | 34.69 | 34.84 | 875,190 | -0.41(-1.17%) |
Jul 27, 2004 | 35.32 | 35.59 | 35.00 | 35.25 | 692,585 | +0.01(+0.02%) |
Jul 26, 2004 | 35.32 | 35.59 | 35.05 | 35.24 | 640,431 | -0.19(-0.54%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.26 | 35.43 | 775,743 | -0.30(-0.85%) |
Jul 22, 2004 | 36.54 | 36.61 | 35.56 | 35.74 | 1,034,018 | -0.80(-2.19%) |
Jul 21, 2004 | 38.06 | 38.14 | 36.39 | 36.54 | 1,166,045 | -1.58(-4.13%) |
Jul 20, 2004 | 37.76 | 38.25 | 37.68 | 38.11 | 1,185,094 | +0.43(+1.13%) |
Jul 19, 2004 | 37.79 | 37.98 | 37.39 | 37.69 | 588,934 | -0.17(-0.44%) |
Jul 16, 2004 | 38.68 | 38.68 | 37.85 | 37.85 | 360,743 | -0.66(-1.72%) |
Jul 15, 2004 | 38.71 | 38.98 | 38.48 | 38.52 | 409,088 | -0.11(-0.28%) |
Jul 14, 2004 | 38.35 | 38.86 | 38.04 | 38.62 | 671,435 | +0.19(+0.50%) |
Jul 13, 2004 | 38.35 | 38.65 | 38.25 | 38.43 | 558,325 | +0.16(+0.42%) |
Jul 12, 2004 | 37.53 | 38.63 | 37.38 | 38.27 | 1,432,070 | +1.04(+2.80%) |
Jul 09, 2004 | 37.38 | 37.57 | 37.15 | 37.23 | 411,715 | -0.17(-0.47%) |
Jul 08, 2004 | 37.91 | 37.92 | 37.31 | 37.41 | 566,338 | -0.58(-1.52%) |
Jul 07, 2004 | 38.20 | 38.51 | 37.82 | 37.98 | 477,400 | -0.24(-0.64%) |
Jul 06, 2004 | 38.99 | 38.99 | 38.01 | 38.23 | 300,707 | -0.91(-2.31%) |
Jul 02, 2004 | 39.61 | 39.66 | 39.07 | 39.13 | 209,010 | -0.59(-1.48%) |
Jul 01, 2004 | 40.09 | 40.18 | 39.49 | 39.72 | 325,930 | -0.53(-1.31%) |
Jun 30, 2004 | 39.68 | 40.24 | 39.43 | 40.24 | 554,515 | +0.46(+1.15%) |
Jun 29, 2004 | 39.02 | 39.80 | 39.02 | 39.79 | 292,036 | +0.39(+0.99%) |
Jun 28, 2004 | 39.51 | 39.72 | 39.18 | 39.40 | 238,437 | -0.02(-0.04%) |
Jun 25, 2004 | 39.38 | 39.73 | 39.27 | 39.42 | 554,121 | -0.02(-0.06%) |
Jun 24, 2004 | 39.01 | 39.50 | 39.01 | 39.44 | 488,435 | +0.62(+1.59%) |
Jun 23, 2004 | 38.40 | 38.82 | 38.26 | 38.82 | 224,775 | +0.46(+1.19%) |
Jun 22, 2004 | 37.91 | 38.46 | 37.82 | 38.36 | 331,053 | +0.33(+0.86%) |
Jun 21, 2004 | 38.17 | 38.21 | 37.96 | 38.04 | 368,231 | -0.21(-0.54%) |
Jun 18, 2004 | 38.30 | 38.49 | 38.07 | 38.24 | 255,778 | -0.03(-0.08%) |
Jun 17, 2004 | 38.36 | 38.44 | 38.03 | 38.27 | 219,914 | -0.19(-0.49%) |
Jun 16, 2004 | 38.10 | 38.59 | 37.99 | 38.46 | 268,127 | +0.30(+0.80%) |
Jun 15, 2004 | 38.08 | 38.50 | 38.08 | 38.16 | 465,183 | +0.14(+0.38%) |
Jun 14, 2004 | 38.82 | 38.84 | 37.98 | 38.01 | 331,316 | -1.04(-2.67%) |
Jun 10, 2004 | 38.97 | 39.38 | 38.82 | 39.06 | 410,664 | +0.15(+0.39%) |
Jun 09, 2004 | 38.95 | 39.07 | 38.84 | 38.91 | 316,865 | +0.05(+0.14%) |
Jun 08, 2004 | 39.01 | 39.09 | 38.75 | 38.85 | 403,176 | -0.18(-0.47%) |
Jun 07, 2004 | 38.25 | 39.29 | 38.22 | 39.03 | 617,704 | +0.87(+2.27%) |
Jun 04, 2004 | 37.60 | 38.43 | 37.60 | 38.17 | 438,120 | +0.68(+1.81%) |
Jun 03, 2004 | 37.73 | 37.73 | 37.16 | 37.49 | 391,615 | -0.39(-1.02%) |
Jun 02, 2004 | 37.93 | 38.05 | 37.60 | 37.88 | 315,946 | -0.05(-0.14%) |
Jun 01, 2004 | 37.40 | 37.93 | 37.30 | 37.93 | 534,152 | +0.53(+1.42%) |
May 28, 2004 | 37.42 | 37.42 | 37.11 | 37.40 | 323,040 | -0.01(-0.02%) |
May 27, 2004 | 37.21 | 37.79 | 36.99 | 37.41 | 336,571 | +0.08(+0.22%) |
May 26, 2004 | 37.54 | 37.60 | 37.18 | 37.32 | 249,604 | -0.37(-0.99%) |
May 25, 2004 | 36.57 | 37.89 | 36.51 | 37.69 | 498,288 | +1.12(+3.06%) |
May 24, 2004 | 36.29 | 36.62 | 36.23 | 36.58 | 280,607 | +0.33(+0.90%) |
May 21, 2004 | 35.80 | 36.46 | 35.80 | 36.25 | 245,006 | +0.17(+0.46%) |
May 20, 2004 | 36.20 | 36.45 | 35.88 | 36.08 | 372,304 | -0.23(-0.63%) |
May 19, 2004 | 36.83 | 37.09 | 36.22 | 36.31 | 396,870 | -0.24(-0.65%) |
May 18, 2004 | 36.10 | 36.55 | 36.10 | 36.55 | 412,372 | +0.46(+1.29%) |
May 17, 2004 | 36.12 | 36.12 | 35.67 | 36.08 | 481,867 | -0.23(-0.63%) |
May 14, 2004 | 36.44 | 36.44 | 35.80 | 36.31 | 568,703 | -0.24(-0.67%) |
May 13, 2004 | 36.02 | 36.66 | 35.84 | 36.55 | 664,472 | +0.25(+0.69%) |
May 12, 2004 | 36.04 | 36.30 | 35.84 | 36.30 | 1,285,067 | +0.00(+0.00%) |
May 11, 2004 | 35.78 | 36.55 | 35.69 | 36.30 | 1,075,531 | +0.72(+2.01%) |
May 10, 2004 | 35.80 | 35.94 | 35.23 | 35.59 | 785,202 | -0.40(-1.12%) |
May 07, 2004 | 35.81 | 36.59 | 35.81 | 35.99 | 1,303,459 | +0.17(+0.47%) |
May 06, 2004 | 34.78 | 36.15 | 34.75 | 35.82 | 1,803,324 | +1.04(+3.00%) |
May 05, 2004 | 34.24 | 34.94 | 34.21 | 34.78 | 843,136 | +0.43(+1.26%) |
May 04, 2004 | 33.95 | 34.44 | 33.40 | 34.35 | 1,442,317 | +0.21(+0.60%) |