Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.13 | 31.40 | 31.12 | 31.18 | 1,043,048 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.40 | 30.98 | 31.09 | 2,311,055 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.72 | 30.13 | 30.66 | 2,883,012 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.58 | 29.85 | 30.29 | 2,356,227 | +0.69(+2.34%) |
Jul 26, 2004 | 29.79 | 29.87 | 29.25 | 29.60 | 813,341 | +0.00(+0.00%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.57 | 29.60 | 1,451,644 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.07 | 29.34 | 29.91 | 3,514,642 | +0.33(+1.11%) |
Jul 21, 2004 | 30.70 | 30.77 | 29.58 | 29.58 | 2,598,638 | -1.10(-3.58%) |
Jul 20, 2004 | 30.51 | 30.78 | 30.24 | 30.68 | 2,156,420 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.99 | 30.24 | 1,457,162 | +0.14(+0.47%) |
Jul 16, 2004 | 30.82 | 30.85 | 30.09 | 30.10 | 2,552,568 | -0.17(-0.57%) |
Jul 15, 2004 | 30.43 | 30.62 | 30.27 | 30.27 | 1,041,508 | +0.00(+0.00%) |
Jul 14, 2004 | 30.33 | 30.66 | 30.20 | 30.27 | 2,050,935 | -0.39(-1.27%) |
Jul 13, 2004 | 30.72 | 30.72 | 30.49 | 30.66 | 1,014,303 | -0.07(-0.23%) |
Jul 12, 2004 | 30.83 | 30.92 | 30.55 | 30.73 | 3,669,790 | -0.47(-1.50%) |
Jul 09, 2004 | 30.31 | 31.36 | 30.20 | 31.20 | 10,013,034 | +1.62(+5.48%) |
Jul 08, 2004 | 30.12 | 30.20 | 29.46 | 29.58 | 7,750,871 | -1.43(-4.62%) |
Jul 07, 2004 | 30.67 | 31.10 | 30.67 | 31.01 | 2,889,557 | -0.26(-0.82%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.08 | 31.27 | 2,618,529 | -1.21(-3.72%) |
Jul 02, 2004 | 32.46 | 32.64 | 32.30 | 32.48 | 1,123,895 | +0.36(+1.12%) |
Jul 01, 2004 | 32.81 | 32.85 | 32.04 | 32.12 | 2,348,399 | -0.46(-1.41%) |
Jun 30, 2004 | 32.67 | 32.71 | 32.36 | 32.58 | 1,072,050 | -0.11(-0.33%) |
Jun 29, 2004 | 32.34 | 32.73 | 32.30 | 32.69 | 1,962,388 | +0.34(+1.04%) |
Jun 28, 2004 | 32.73 | 32.84 | 32.35 | 32.35 | 1,377,984 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.23 | 31.79 | 32.11 | 975,291 | +0.22(+0.68%) |
Jun 24, 2004 | 31.92 | 32.18 | 31.87 | 31.89 | 921,522 | +0.34(+1.06%) |
Jun 23, 2004 | 31.44 | 31.63 | 31.19 | 31.55 | 767,785 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.57 | 31.03 | 31.51 | 999,288 | -0.12(-0.39%) |
Jun 21, 2004 | 31.67 | 31.93 | 31.54 | 31.64 | 1,034,963 | -0.16(-0.49%) |
Jun 18, 2004 | 31.51 | 31.89 | 31.51 | 31.79 | 1,477,951 | +0.29(+0.92%) |
Jun 17, 2004 | 31.58 | 31.65 | 31.33 | 31.51 | 1,726,779 | +0.14(+0.45%) |
Jun 16, 2004 | 31.44 | 31.48 | 31.12 | 31.36 | 1,284,946 | -0.17(-0.54%) |
Jun 15, 2004 | 31.52 | 31.75 | 31.39 | 31.54 | 1,947,502 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.05 | 30.88 | 30.98 | 2,291,678 | -0.81(-2.55%) |
Jun 10, 2004 | 31.68 | 31.86 | 31.68 | 31.79 | 1,373,492 | +0.31(+0.99%) |
Jun 09, 2004 | 31.87 | 32.11 | 31.44 | 31.48 | 2,755,326 | -1.04(-3.19%) |
Jun 08, 2004 | 32.17 | 32.58 | 32.07 | 32.52 | 1,654,787 | +0.44(+1.38%) |
Jun 07, 2004 | 31.54 | 32.17 | 31.51 | 32.07 | 2,941,786 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.34 | 30.83 | 31.18 | 2,688,467 | +0.30(+0.96%) |
Jun 03, 2004 | 31.13 | 31.17 | 30.78 | 30.88 | 1,295,469 | -0.35(-1.12%) |
Jun 02, 2004 | 31.53 | 31.53 | 31.15 | 31.23 | 932,429 | +0.01(+0.02%) |
Jun 01, 2004 | 31.02 | 31.26 | 30.98 | 31.22 | 1,146,352 | -0.26(-0.82%) |
May 28, 2004 | 31.56 | 31.65 | 31.33 | 31.48 | 1,405,446 | +0.12(+0.40%) |
May 27, 2004 | 31.25 | 31.53 | 31.19 | 31.36 | 1,993,572 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.81 | 30.37 | 30.81 | 1,183,054 | +0.10(+0.33%) |
May 25, 2004 | 30.08 | 30.77 | 29.98 | 30.71 | 2,087,765 | +0.79(+2.66%) |
May 24, 2004 | 29.96 | 30.04 | 29.67 | 29.92 | 959,763 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.30 | 29.42 | 1,463,322 | -0.16(-0.53%) |
May 20, 2004 | 29.72 | 29.80 | 29.39 | 29.57 | 1,468,455 | +0.12(+0.40%) |
May 19, 2004 | 29.88 | 29.98 | 29.35 | 29.46 | 1,597,424 | +0.23(+0.80%) |
May 18, 2004 | 28.92 | 29.26 | 28.91 | 29.22 | 1,562,391 | +0.62(+2.15%) |
May 17, 2004 | 28.61 | 28.85 | 28.51 | 28.61 | 1,410,194 | -0.54(-1.84%) |
May 14, 2004 | 29.06 | 29.41 | 28.82 | 29.14 | 2,479,806 | -0.13(-0.45%) |
May 13, 2004 | 28.52 | 29.35 | 28.50 | 29.28 | 3,811,977 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.17 | 28.17 | 28.79 | 2,092,000 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.38 | 28.98 | 29.38 | 1,564,187 | +0.40(+1.37%) |
May 10, 2004 | 28.94 | 29.17 | 28.74 | 28.98 | 1,507,338 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.84 | 29.09 | 4,311,942 | -0.52(-1.76%) |
May 06, 2004 | 29.75 | 29.81 | 29.28 | 29.61 | 2,686,671 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.64 | 30.19 | 30.55 | 1,280,711 | +0.19(+0.64%) |
May 04, 2004 | 30.27 | 30.47 | 29.90 | 30.36 | 1,968,035 | +0.92(+3.12%) |