Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.69 | 29.69 | 28.99 | 29.12 | 5,926,907 | -0.78(-2.61%) |
Jul 29, 2004 | 29.61 | 30.03 | 29.61 | 29.90 | 5,525,684 | +0.42(+1.43%) |
Jul 28, 2004 | 29.48 | 29.69 | 28.86 | 29.48 | 4,366,893 | -0.08(-0.27%) |
Jul 27, 2004 | 28.66 | 29.56 | 28.61 | 29.56 | 5,546,235 | +0.83(+2.89%) |
Jul 26, 2004 | 29.06 | 29.20 | 28.48 | 28.73 | 3,192,583 | -0.36(-1.25%) |
Jul 23, 2004 | 29.29 | 29.52 | 28.98 | 29.09 | 3,083,400 | -0.16(-0.54%) |
Jul 22, 2004 | 29.11 | 29.44 | 28.71 | 29.25 | 5,089,792 | -0.19(-0.63%) |
Jul 21, 2004 | 29.31 | 29.90 | 29.26 | 29.44 | 4,123,922 | +0.09(+0.32%) |
Jul 20, 2004 | 29.13 | 29.51 | 29.06 | 29.34 | 4,263,581 | +0.26(+0.89%) |
Jul 19, 2004 | 29.23 | 29.35 | 28.86 | 29.08 | 3,844,884 | +0.03(+0.10%) |
Jul 16, 2004 | 29.57 | 29.68 | 28.96 | 29.06 | 4,264,001 | -0.26(-0.88%) |
Jul 15, 2004 | 29.24 | 29.57 | 29.16 | 29.31 | 5,760,406 | +0.09(+0.32%) |
Jul 14, 2004 | 29.33 | 29.89 | 29.11 | 29.22 | 5,749,083 | -0.29(-0.99%) |
Jul 13, 2004 | 29.28 | 29.59 | 29.09 | 29.51 | 3,626,518 | +0.31(+1.08%) |
Jul 12, 2004 | 28.69 | 29.23 | 28.61 | 29.20 | 5,021,989 | +0.44(+1.54%) |
Jul 09, 2004 | 29.11 | 29.13 | 28.55 | 28.76 | 4,256,731 | +0.03(+0.10%) |
Jul 08, 2004 | 28.88 | 29.10 | 28.50 | 28.73 | 8,217,788 | -0.87(-2.95%) |
Jul 07, 2004 | 29.13 | 29.82 | 29.09 | 29.60 | 4,420,296 | +0.42(+1.45%) |
Jul 06, 2004 | 28.91 | 29.59 | 28.88 | 29.18 | 5,003,536 | +0.08(+0.27%) |
Jul 02, 2004 | 29.23 | 29.47 | 28.87 | 29.10 | 4,431,759 | -0.14(-0.46%) |
Jul 01, 2004 | 29.54 | 29.61 | 29.12 | 29.23 | 5,658,353 | -0.22(-0.75%) |
Jun 30, 2004 | 29.36 | 29.76 | 29.01 | 29.46 | 6,181,900 | +0.13(+0.44%) |
Jun 29, 2004 | 29.84 | 29.96 | 29.08 | 29.33 | 7,001,539 | -0.67(-2.22%) |
Jun 28, 2004 | 29.83 | 30.37 | 29.77 | 29.99 | 4,413,166 | +0.08(+0.26%) |
Jun 25, 2004 | 30.30 | 30.47 | 29.03 | 29.91 | 5,804,443 | -0.49(-1.62%) |
Jun 24, 2004 | 30.56 | 30.74 | 30.26 | 30.41 | 4,544,018 | -0.27(-0.89%) |
Jun 23, 2004 | 29.97 | 30.76 | 29.96 | 30.68 | 5,288,725 | +0.54(+1.78%) |
Jun 22, 2004 | 29.89 | 30.26 | 29.62 | 30.14 | 5,953,329 | +0.23(+0.77%) |
Jun 21, 2004 | 30.06 | 30.11 | 29.81 | 29.91 | 3,448,974 | -0.14(-0.48%) |
Jun 18, 2004 | 29.76 | 30.18 | 29.61 | 30.06 | 4,413,446 | +0.30(+1.01%) |
Jun 17, 2004 | 29.69 | 29.81 | 29.34 | 29.76 | 3,339,791 | +0.03(+0.10%) |
Jun 16, 2004 | 29.61 | 29.81 | 29.56 | 29.73 | 3,270,731 | +0.06(+0.22%) |
Jun 15, 2004 | 29.51 | 29.90 | 29.36 | 29.66 | 3,882,630 | +0.36(+1.25%) |
Jun 14, 2004 | 29.46 | 29.59 | 28.93 | 29.30 | 4,501,099 | -0.47(-1.59%) |
Jun 10, 2004 | 29.56 | 29.88 | 29.21 | 29.77 | 9,312,972 | +0.67(+2.31%) |
Jun 09, 2004 | 28.43 | 29.21 | 28.37 | 29.10 | 9,639,122 | +0.45(+1.57%) |
Jun 08, 2004 | 28.12 | 28.71 | 28.02 | 28.65 | 7,668,379 | +0.51(+1.80%) |
Jun 07, 2004 | 27.65 | 28.25 | 27.39 | 28.14 | 5,381,971 | +0.21(+0.74%) |
Jun 04, 2004 | 28.31 | 28.50 | 27.51 | 27.93 | 5,186,812 | -0.14(-0.51%) |
Jun 03, 2004 | 28.08 | 28.51 | 27.75 | 28.08 | 7,586,178 | +0.34(+1.21%) |
Jun 02, 2004 | 27.45 | 27.89 | 27.30 | 27.74 | 4,841,230 | +0.46(+1.68%) |
Jun 01, 2004 | 26.98 | 27.33 | 26.93 | 27.28 | 3,807,837 | +0.17(+0.63%) |
May 28, 2004 | 27.54 | 27.55 | 27.01 | 27.11 | 3,750,101 | -0.12(-0.45%) |
May 27, 2004 | 27.54 | 28.13 | 27.15 | 27.23 | 10,906,118 | +0.45(+1.68%) |
May 26, 2004 | 26.55 | 26.86 | 26.47 | 26.78 | 2,342,747 | +0.07(+0.27%) |
May 25, 2004 | 26.22 | 26.77 | 26.15 | 26.71 | 3,587,654 | +0.38(+1.44%) |
May 24, 2004 | 26.16 | 26.68 | 26.14 | 26.33 | 3,577,169 | +0.19(+0.74%) |
May 21, 2004 | 26.39 | 26.42 | 26.04 | 26.14 | 3,800,708 | -0.11(-0.41%) |
May 20, 2004 | 26.08 | 26.27 | 25.97 | 26.24 | 4,803,624 | +0.12(+0.47%) |
May 19, 2004 | 26.32 | 26.50 | 26.07 | 26.12 | 4,720,304 | +0.09(+0.36%) |
May 18, 2004 | 25.64 | 26.44 | 25.59 | 26.03 | 6,159,532 | +0.61(+2.39%) |
May 17, 2004 | 25.47 | 25.59 | 25.07 | 25.42 | 3,671,673 | -0.22(-0.86%) |
May 14, 2004 | 25.83 | 26.07 | 25.50 | 25.64 | 3,622,884 | -0.16(-0.61%) |
May 13, 2004 | 26.08 | 26.11 | 25.47 | 25.80 | 4,242,332 | -0.34(-1.31%) |
May 12, 2004 | 25.61 | 26.21 | 25.37 | 26.14 | 4,158,732 | +0.31(+1.19%) |
May 11, 2004 | 26.04 | 26.23 | 25.68 | 25.84 | 3,807,837 | -0.21(-0.82%) |
May 10, 2004 | 25.43 | 26.09 | 25.29 | 26.05 | 5,716,230 | +0.54(+2.13%) |
May 07, 2004 | 25.86 | 26.17 | 25.39 | 25.51 | 6,677,067 | -0.46(-1.76%) |
May 06, 2004 | 26.47 | 26.54 | 25.86 | 25.97 | 7,534,173 | -0.79(-2.97%) |
May 05, 2004 | 26.70 | 26.97 | 26.62 | 26.76 | 6,621,427 | -0.04(-0.16%) |
May 04, 2004 | 26.88 | 27.11 | 26.70 | 26.80 | 4,811,033 | -0.08(-0.29%) |