Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.46 | 32.03 | 31.11 | 32.01 | 61,814 | +0.29(+0.91%) |
Jul 29, 2004 | 31.84 | 31.84 | 31.00 | 31.72 | 56,464 | +0.05(+0.17%) |
Jul 28, 2004 | 31.84 | 31.88 | 31.06 | 31.67 | 62,156 | -0.32(-1.02%) |
Jul 27, 2004 | 30.91 | 32.10 | 30.72 | 31.99 | 39,616 | +1.21(+3.94%) |
Jul 26, 2004 | 30.91 | 31.81 | 30.69 | 30.78 | 53,618 | -0.15(-0.48%) |
Jul 23, 2004 | 31.35 | 31.82 | 30.91 | 30.93 | 34,948 | -0.82(-2.57%) |
Jul 22, 2004 | 31.17 | 31.93 | 31.01 | 31.75 | 67,392 | +0.56(+1.80%) |
Jul 21, 2004 | 32.34 | 32.34 | 31.18 | 31.18 | 76,386 | -0.98(-3.03%) |
Jul 20, 2004 | 31.66 | 32.26 | 31.61 | 32.16 | 39,502 | +0.33(+1.02%) |
Jul 19, 2004 | 31.22 | 32.02 | 31.21 | 31.83 | 61,473 | +0.39(+1.23%) |
Jul 16, 2004 | 31.76 | 32.24 | 31.22 | 31.45 | 78,435 | -0.25(-0.78%) |
Jul 15, 2004 | 31.79 | 32.08 | 31.49 | 31.69 | 12,066 | +0.28(+0.89%) |
Jul 14, 2004 | 31.58 | 32.12 | 31.32 | 31.41 | 21,515 | -0.60(-1.87%) |
Jul 13, 2004 | 32.01 | 32.11 | 31.76 | 32.01 | 21,971 | +0.42(+1.33%) |
Jul 12, 2004 | 31.85 | 32.02 | 31.54 | 31.59 | 24,817 | -0.18(-0.58%) |
Jul 09, 2004 | 31.34 | 32.14 | 31.21 | 31.77 | 31,761 | +0.46(+1.46%) |
Jul 08, 2004 | 31.97 | 32.34 | 31.21 | 31.32 | 37,225 | -0.63(-1.98%) |
Jul 07, 2004 | 31.74 | 32.28 | 31.72 | 31.95 | 38,591 | -0.10(-0.30%) |
Jul 06, 2004 | 31.68 | 32.26 | 31.11 | 32.05 | 44,966 | +0.18(+0.58%) |
Jul 02, 2004 | 31.22 | 32.23 | 31.22 | 31.86 | 15,482 | +0.32(+1.00%) |
Jul 01, 2004 | 32.19 | 32.52 | 31.40 | 31.54 | 29,029 | -0.79(-2.45%) |
Jun 30, 2004 | 31.11 | 32.50 | 31.10 | 32.34 | 35,404 | +0.10(+0.30%) |
Jun 29, 2004 | 31.31 | 32.45 | 31.31 | 32.24 | 69,100 | +0.73(+2.31%) |
Jun 28, 2004 | 31.84 | 32.30 | 31.49 | 31.51 | 40,640 | -0.77(-2.39%) |
Jun 25, 2004 | 31.63 | 32.30 | 31.36 | 32.28 | 121,580 | +0.62(+1.97%) |
Jun 24, 2004 | 31.40 | 32.06 | 31.28 | 31.66 | 96,194 | +0.36(+1.15%) |
Jun 23, 2004 | 31.23 | 31.33 | 30.89 | 31.30 | 78,321 | +0.42(+1.37%) |
Jun 22, 2004 | 30.75 | 31.11 | 30.56 | 30.88 | 53,959 | +0.13(+0.43%) |
Jun 21, 2004 | 30.39 | 30.75 | 30.39 | 30.75 | 56,122 | +0.42(+1.39%) |
Jun 18, 2004 | 30.24 | 30.74 | 30.09 | 30.32 | 133,192 | +0.11(+0.38%) |
Jun 17, 2004 | 30.60 | 30.60 | 29.88 | 30.21 | 33,468 | -0.15(-0.49%) |
Jun 16, 2004 | 30.48 | 30.70 | 30.10 | 30.36 | 74,337 | -0.11(-0.35%) |
Jun 15, 2004 | 30.46 | 30.74 | 30.16 | 30.46 | 71,832 | +0.22(+0.73%) |
Jun 14, 2004 | 30.75 | 30.75 | 30.17 | 30.24 | 173,035 | -0.33(-1.06%) |
Jun 10, 2004 | 30.45 | 30.69 | 30.45 | 30.57 | 191,819 | +0.08(+0.26%) |
Jun 09, 2004 | 30.56 | 30.68 | 30.46 | 30.49 | 161,310 | -0.09(-0.29%) |
Jun 08, 2004 | 30.74 | 30.75 | 30.31 | 30.58 | 29,029 | +0.14(+0.46%) |
Jun 07, 2004 | 30.44 | 30.53 | 30.17 | 30.44 | 154,821 | +0.30(+0.99%) |
Jun 04, 2004 | 30.15 | 30.31 | 30.08 | 30.14 | 86,290 | +0.05(+0.18%) |
Jun 03, 2004 | 30.07 | 30.19 | 29.95 | 30.09 | 81,395 | -0.04(-0.12%) |
Jun 02, 2004 | 29.99 | 30.17 | 29.50 | 30.12 | 41,665 | +0.15(+0.50%) |
Jun 01, 2004 | 29.64 | 29.97 | 29.44 | 29.97 | 29,598 | +0.38(+1.28%) |
May 28, 2004 | 29.97 | 30.00 | 29.59 | 29.59 | 15,026 | -0.27(-0.91%) |
May 27, 2004 | 29.81 | 29.99 | 29.68 | 29.87 | 72,060 | +0.09(+0.29%) |
May 26, 2004 | 29.48 | 30.01 | 29.48 | 29.78 | 35,745 | -0.10(-0.32%) |
May 25, 2004 | 29.30 | 29.95 | 29.27 | 29.88 | 120,214 | +0.69(+2.35%) |
May 24, 2004 | 28.98 | 29.19 | 28.83 | 29.19 | 62,839 | +0.26(+0.91%) |
May 21, 2004 | 28.93 | 28.97 | 28.68 | 28.93 | 59,310 | +0.12(+0.43%) |
May 20, 2004 | 28.81 | 29.08 | 28.73 | 28.80 | 31,647 | -0.07(-0.24%) |
May 19, 2004 | 29.23 | 29.56 | 28.79 | 28.87 | 38,933 | -0.26(-0.90%) |
May 18, 2004 | 28.98 | 29.47 | 28.87 | 29.14 | 23,906 | +0.35(+1.22%) |
May 17, 2004 | 29.45 | 29.60 | 28.60 | 28.79 | 52,138 | -0.76(-2.56%) |
May 14, 2004 | 29.77 | 29.95 | 29.54 | 29.54 | 31,533 | -0.24(-0.80%) |
May 13, 2004 | 30.48 | 30.50 | 29.78 | 29.78 | 24,589 | -0.57(-1.88%) |
May 12, 2004 | 29.92 | 30.45 | 29.34 | 30.35 | 35,973 | +0.24(+0.79%) |
May 11, 2004 | 29.78 | 30.11 | 29.45 | 30.11 | 51,455 | +0.65(+2.21%) |
May 10, 2004 | 30.01 | 30.01 | 29.46 | 29.46 | 45,763 | -0.54(-1.82%) |
May 07, 2004 | 31.09 | 31.45 | 30.01 | 30.01 | 76,044 | -1.12(-3.61%) |
May 06, 2004 | 31.54 | 31.54 | 30.96 | 31.13 | 54,756 | -0.18(-0.59%) |
May 05, 2004 | 32.36 | 32.85 | 31.18 | 31.32 | 25,158 | +0.21(+0.68%) |
May 04, 2004 | 31.42 | 31.61 | 30.96 | 31.11 | 18,555 | -0.24(-0.76%) |