Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.85 | 31.20 | 30.64 | 30.95 | 83,400 | +0.18(+0.57%) |
Jul 29, 2004 | 30.75 | 30.82 | 30.02 | 30.77 | 143,400 | +0.17(+0.57%) |
Jul 28, 2004 | 30.84 | 30.91 | 29.86 | 30.60 | 127,400 | -0.29(-0.94%) |
Jul 27, 2004 | 30.45 | 30.96 | 30.18 | 30.89 | 206,400 | +0.69(+2.28%) |
Jul 26, 2004 | 30.50 | 30.85 | 30.00 | 30.20 | 274,700 | -0.30(-0.98%) |
Jul 23, 2004 | 29.99 | 30.75 | 29.54 | 30.50 | 319,800 | +0.40(+1.33%) |
Jul 22, 2004 | 30.32 | 31.04 | 29.86 | 30.10 | 398,200 | -0.35(-1.15%) |
Jul 21, 2004 | 32.85 | 33.06 | 30.25 | 30.45 | 567,500 | -3.14(-9.33%) |
Jul 20, 2004 | 33.35 | 33.75 | 32.69 | 33.59 | 174,000 | -0.21(-0.64%) |
Jul 19, 2004 | 34.17 | 34.55 | 33.30 | 33.80 | 110,700 | -0.39(-1.13%) |
Jul 16, 2004 | 33.92 | 34.34 | 33.92 | 34.19 | 45,200 | +0.51(+1.51%) |
Jul 15, 2004 | 33.80 | 34.24 | 33.67 | 33.67 | 75,700 | +0.12(+0.37%) |
Jul 14, 2004 | 34.00 | 34.25 | 33.41 | 33.55 | 84,900 | -0.47(-1.38%) |
Jul 13, 2004 | 33.90 | 34.45 | 33.80 | 34.02 | 109,500 | +0.27(+0.80%) |
Jul 12, 2004 | 33.35 | 33.77 | 33.00 | 33.75 | 70,500 | +0.45(+1.34%) |
Jul 09, 2004 | 33.48 | 33.69 | 33.20 | 33.30 | 84,200 | +0.10(+0.32%) |
Jul 08, 2004 | 34.48 | 34.48 | 33.06 | 33.20 | 150,900 | -1.28(-3.71%) |
Jul 07, 2004 | 35.00 | 35.22 | 34.26 | 34.48 | 132,000 | +0.18(+0.52%) |
Jul 06, 2004 | 34.85 | 35.00 | 34.11 | 34.30 | 76,400 | -0.55(-1.58%) |
Jul 02, 2004 | 34.42 | 35.07 | 34.38 | 34.85 | 79,500 | +0.85(+2.50%) |
Jul 01, 2004 | 34.41 | 34.42 | 33.83 | 34.00 | 69,500 | -0.40(-1.16%) |
Jun 30, 2004 | 34.03 | 34.50 | 34.03 | 34.40 | 114,400 | +0.37(+1.07%) |
Jun 29, 2004 | 34.02 | 34.30 | 33.70 | 34.03 | 87,600 | -0.17(-0.48%) |
Jun 28, 2004 | 35.10 | 35.15 | 34.09 | 34.20 | 89,000 | -0.75(-2.15%) |
Jun 25, 2004 | 35.17 | 35.48 | 34.85 | 34.95 | 118,200 | -0.20(-0.58%) |
Jun 24, 2004 | 34.50 | 36.02 | 34.50 | 35.16 | 169,900 | +0.66(+1.90%) |
Jun 23, 2004 | 33.80 | 34.60 | 33.80 | 34.50 | 68,200 | +0.70(+2.07%) |
Jun 22, 2004 | 33.17 | 33.81 | 33.07 | 33.80 | 135,400 | +0.62(+1.88%) |
Jun 21, 2004 | 33.07 | 33.30 | 32.91 | 33.17 | 62,400 | +0.10(+0.30%) |
Jun 18, 2004 | 33.34 | 33.51 | 32.95 | 33.08 | 89,600 | -0.21(-0.65%) |
Jun 17, 2004 | 32.73 | 33.58 | 32.62 | 33.29 | 119,100 | +0.64(+1.96%) |
Jun 16, 2004 | 32.92 | 33.85 | 32.58 | 32.65 | 150,400 | -0.15(-0.46%) |
Jun 15, 2004 | 32.95 | 33.40 | 32.60 | 32.80 | 120,800 | +0.32(+1.00%) |
Jun 14, 2004 | 33.35 | 33.35 | 32.27 | 32.48 | 91,300 | -0.83(-2.49%) |
Jun 10, 2004 | 33.33 | 33.60 | 32.86 | 33.30 | 151,200 | -0.02(-0.06%) |
Jun 09, 2004 | 34.12 | 34.12 | 33.17 | 33.33 | 135,600 | -0.92(-2.70%) |
Jun 08, 2004 | 34.84 | 34.84 | 33.60 | 34.25 | 115,700 | -0.84(-2.41%) |
Jun 07, 2004 | 33.76 | 35.30 | 33.74 | 35.09 | 141,900 | +1.39(+4.12%) |
Jun 04, 2004 | 33.52 | 33.95 | 33.45 | 33.70 | 154,100 | +0.25(+0.75%) |
Jun 03, 2004 | 33.88 | 33.88 | 33.42 | 33.45 | 52,300 | -0.47(-1.39%) |
Jun 02, 2004 | 34.17 | 34.27 | 33.38 | 33.92 | 74,800 | -0.25(-0.73%) |
Jun 01, 2004 | 34.15 | 34.45 | 33.72 | 34.17 | 118,000 | +0.08(+0.23%) |
May 28, 2004 | 34.47 | 34.58 | 34.08 | 34.09 | 60,600 | -0.37(-1.07%) |
May 27, 2004 | 34.10 | 34.62 | 34.05 | 34.47 | 78,300 | +0.49(+1.44%) |
May 26, 2004 | 34.06 | 34.31 | 33.35 | 33.98 | 191,000 | -0.21(-0.63%) |
May 25, 2004 | 32.59 | 34.30 | 32.43 | 34.19 | 142,500 | +1.52(+4.65%) |
May 24, 2004 | 32.02 | 32.76 | 32.02 | 32.67 | 99,900 | +0.80(+2.49%) |
May 21, 2004 | 31.27 | 32.08 | 31.20 | 31.88 | 142,000 | +0.60(+1.92%) |
May 20, 2004 | 31.34 | 31.50 | 30.74 | 31.27 | 143,300 | +0.00(+0.02%) |
May 19, 2004 | 31.36 | 31.75 | 31.11 | 31.27 | 179,400 | -0.09(-0.27%) |
May 18, 2004 | 31.46 | 31.50 | 30.90 | 31.36 | 165,900 | +0.19(+0.61%) |
May 17, 2004 | 31.61 | 31.90 | 31.02 | 31.16 | 171,700 | -0.44(-1.39%) |
May 14, 2004 | 31.43 | 32.15 | 31.00 | 31.61 | 113,700 | +0.30(+0.94%) |
May 13, 2004 | 31.20 | 31.70 | 30.65 | 31.31 | 143,300 | -0.04(-0.13%) |
May 12, 2004 | 30.65 | 31.45 | 29.73 | 31.35 | 219,800 | +0.58(+1.87%) |
May 11, 2004 | 30.35 | 30.96 | 30.30 | 30.77 | 144,000 | +0.47(+1.57%) |
May 10, 2004 | 30.25 | 31.00 | 29.45 | 30.30 | 254,500 | -0.85(-2.73%) |
May 07, 2004 | 34.00 | 34.10 | 30.70 | 31.15 | 345,200 | -3.10(-9.05%) |
May 06, 2004 | 34.73 | 35.20 | 34.01 | 34.25 | 162,700 | -0.66(-1.90%) |
May 05, 2004 | 34.34 | 35.06 | 34.34 | 34.91 | 190,100 | +0.66(+1.94%) |
May 04, 2004 | 33.80 | 34.88 | 33.42 | 34.25 | 198,500 | +0.45(+1.32%) |