Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.88 | 30.04 | 29.83 | 30.00 | 269,475 | +0.23(+0.79%) |
Jul 29, 2004 | 29.96 | 29.98 | 29.73 | 29.77 | 234,521 | -0.27(-0.90%) |
Jul 28, 2004 | 29.86 | 30.11 | 29.57 | 30.04 | 336,885 | +0.01(+0.04%) |
Jul 27, 2004 | 29.32 | 30.03 | 29.32 | 30.03 | 664,783 | +0.82(+2.82%) |
Jul 26, 2004 | 29.65 | 29.65 | 29.11 | 29.20 | 445,574 | -0.16(-0.53%) |
Jul 23, 2004 | 29.62 | 29.72 | 29.26 | 29.36 | 428,264 | -0.47(-1.59%) |
Jul 22, 2004 | 29.74 | 29.86 | 29.37 | 29.84 | 1,107,362 | +0.16(+0.55%) |
Jul 21, 2004 | 30.19 | 30.25 | 29.67 | 29.67 | 685,423 | -0.40(-1.32%) |
Jul 20, 2004 | 29.95 | 30.07 | 29.87 | 30.07 | 591,714 | +0.29(+0.99%) |
Jul 19, 2004 | 29.47 | 29.97 | 29.46 | 29.78 | 899,638 | +0.95(+3.29%) |
Jul 16, 2004 | 28.80 | 29.12 | 28.78 | 28.83 | 441,580 | +0.47(+1.65%) |
Jul 15, 2004 | 28.21 | 28.45 | 28.18 | 28.36 | 197,238 | +0.10(+0.36%) |
Jul 14, 2004 | 28.06 | 28.38 | 28.06 | 28.26 | 366,346 | +0.23(+0.81%) |
Jul 13, 2004 | 28.12 | 28.15 | 27.91 | 28.03 | 249,335 | -0.21(-0.74%) |
Jul 12, 2004 | 28.30 | 28.36 | 28.12 | 28.24 | 481,027 | -0.44(-1.53%) |
Jul 09, 2004 | 28.72 | 28.86 | 28.55 | 28.68 | 419,110 | +0.20(+0.70%) |
Jul 08, 2004 | 28.50 | 28.63 | 28.41 | 28.48 | 610,189 | -0.49(-1.70%) |
Jul 07, 2004 | 28.87 | 29.10 | 28.71 | 28.97 | 794,944 | +0.62(+2.20%) |
Jul 06, 2004 | 28.45 | 28.77 | 28.35 | 28.35 | 865,350 | +0.62(+2.23%) |
Jul 02, 2004 | 27.70 | 27.81 | 27.58 | 27.73 | 192,577 | +0.10(+0.37%) |
Jul 01, 2004 | 27.82 | 27.85 | 27.49 | 27.62 | 492,845 | -0.19(-0.69%) |
Jun 30, 2004 | 27.70 | 28.03 | 27.62 | 27.82 | 579,896 | +0.40(+1.45%) |
Jun 29, 2004 | 27.35 | 27.49 | 27.28 | 27.42 | 416,280 | -0.18(-0.65%) |
Jun 28, 2004 | 27.94 | 27.94 | 27.44 | 27.60 | 807,760 | +0.02(+0.09%) |
Jun 25, 2004 | 27.67 | 27.71 | 27.38 | 27.58 | 650,635 | +0.38(+1.39%) |
Jun 24, 2004 | 27.28 | 27.55 | 27.17 | 27.20 | 1,066,749 | +0.61(+2.31%) |
Jun 23, 2004 | 26.13 | 26.65 | 26.08 | 26.59 | 1,298,941 | +0.52(+1.98%) |
Jun 22, 2004 | 26.10 | 26.12 | 25.88 | 26.07 | 738,186 | -0.04(-0.16%) |
Jun 21, 2004 | 26.19 | 26.31 | 26.02 | 26.11 | 977,202 | -0.39(-1.47%) |
Jun 18, 2004 | 26.47 | 26.71 | 26.36 | 26.50 | 1,477,870 | -0.65(-2.39%) |
Jun 17, 2004 | 26.95 | 27.22 | 26.89 | 27.15 | 1,776,474 | -0.55(-1.97%) |
Jun 16, 2004 | 27.52 | 27.79 | 27.50 | 27.70 | 1,095,045 | -0.09(-0.32%) |
Jun 15, 2004 | 27.52 | 27.87 | 27.50 | 27.79 | 748,339 | +0.13(+0.46%) |
Jun 14, 2004 | 28.24 | 28.24 | 27.65 | 27.66 | 761,322 | -0.87(-3.05%) |
Jun 10, 2004 | 28.48 | 28.56 | 28.33 | 28.53 | 327,564 | +0.50(+1.80%) |
Jun 09, 2004 | 28.30 | 28.44 | 27.96 | 28.03 | 423,770 | -0.58(-2.02%) |
Jun 08, 2004 | 28.54 | 28.80 | 28.38 | 28.60 | 466,879 | -0.22(-0.77%) |
Jun 07, 2004 | 28.54 | 28.89 | 28.31 | 28.83 | 817,580 | +0.76(+2.72%) |
Jun 04, 2004 | 28.00 | 28.41 | 27.88 | 28.06 | 392,811 | +0.02(+0.06%) |
Jun 03, 2004 | 28.48 | 28.48 | 27.75 | 28.05 | 795,942 | -0.85(-2.95%) |
Jun 02, 2004 | 29.13 | 29.13 | 28.87 | 28.90 | 512,652 | -0.08(-0.29%) |
Jun 01, 2004 | 28.69 | 29.14 | 28.66 | 28.98 | 756,661 | +0.44(+1.56%) |
May 28, 2004 | 28.81 | 28.98 | 28.46 | 28.54 | 353,530 | -0.13(-0.44%) |
May 27, 2004 | 28.94 | 28.96 | 28.54 | 28.66 | 1,343,715 | +0.32(+1.14%) |
May 26, 2004 | 28.39 | 28.66 | 28.09 | 28.34 | 969,878 | +0.29(+1.05%) |
May 25, 2004 | 28.03 | 28.16 | 27.83 | 28.05 | 709,890 | +0.36(+1.30%) |
May 24, 2004 | 27.31 | 27.79 | 27.22 | 27.68 | 981,696 | +1.02(+3.83%) |
May 21, 2004 | 26.86 | 27.04 | 26.64 | 26.66 | 629,830 | +0.50(+1.91%) |
May 20, 2004 | 26.62 | 26.78 | 26.15 | 26.16 | 375,168 | -0.34(-1.29%) |
May 19, 2004 | 26.47 | 27.14 | 26.23 | 26.51 | 1,505,001 | +0.90(+3.50%) |
May 18, 2004 | 25.41 | 25.65 | 25.38 | 25.61 | 686,421 | +0.60(+2.40%) |
May 17, 2004 | 25.02 | 25.14 | 24.80 | 25.01 | 1,569,415 | -1.51(-5.71%) |
May 14, 2004 | 26.34 | 26.72 | 26.24 | 26.53 | 502,332 | -0.39(-1.45%) |
May 13, 2004 | 26.86 | 27.22 | 26.85 | 26.92 | 425,434 | +0.08(+0.29%) |
May 12, 2004 | 27.16 | 27.22 | 26.18 | 26.84 | 824,238 | -0.23(-0.84%) |
May 11, 2004 | 26.34 | 27.16 | 26.27 | 27.07 | 666,614 | +0.94(+3.61%) |
May 10, 2004 | 26.44 | 26.55 | 25.25 | 26.12 | 1,753,670 | -1.57(-5.68%) |
May 07, 2004 | 28.06 | 28.16 | 27.64 | 27.70 | 1,110,025 | -0.14(-0.52%) |
May 06, 2004 | 27.86 | 28.30 | 27.55 | 27.84 | 810,257 | -0.02(-0.09%) |
May 05, 2004 | 27.82 | 28.08 | 27.67 | 27.86 | 1,148,141 | -0.27(-0.96%) |
May 04, 2004 | 27.25 | 28.23 | 27.16 | 28.14 | 1,847,712 | +1.44(+5.40%) |