Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.56 | 32.63 | 32.29 | 32.43 | 1,773,594 | -0.13(-0.38%) |
Jul 29, 2004 | 31.18 | 32.67 | 31.12 | 32.56 | 2,879,778 | +1.35(+4.32%) |
Jul 28, 2004 | 31.02 | 31.29 | 30.65 | 31.21 | 2,612,047 | +0.64(+2.09%) |
Jul 27, 2004 | 30.66 | 30.85 | 30.35 | 30.57 | 2,389,949 | -0.15(-0.49%) |
Jul 26, 2004 | 31.19 | 31.23 | 30.63 | 30.72 | 1,244,675 | -0.41(-1.31%) |
Jul 23, 2004 | 31.18 | 31.37 | 30.95 | 31.13 | 763,941 | -0.25(-0.80%) |
Jul 22, 2004 | 31.71 | 31.72 | 31.18 | 31.38 | 2,372,079 | -0.38(-1.20%) |
Jul 21, 2004 | 32.35 | 32.35 | 31.73 | 31.76 | 1,461,189 | -0.59(-1.82%) |
Jul 20, 2004 | 31.98 | 32.35 | 31.87 | 32.35 | 1,506,343 | +0.37(+1.16%) |
Jul 19, 2004 | 32.00 | 32.09 | 31.86 | 31.98 | 1,039,330 | -0.03(-0.10%) |
Jul 16, 2004 | 32.28 | 32.29 | 31.81 | 32.01 | 1,312,964 | -0.06(-0.20%) |
Jul 15, 2004 | 32.35 | 32.47 | 32.04 | 32.08 | 1,561,069 | -0.27(-0.83%) |
Jul 14, 2004 | 32.18 | 32.52 | 31.84 | 32.35 | 1,250,100 | +0.08(+0.23%) |
Jul 13, 2004 | 32.03 | 32.36 | 31.74 | 32.27 | 635,660 | +0.18(+0.55%) |
Jul 12, 2004 | 32.18 | 32.19 | 31.79 | 32.10 | 624,651 | -0.02(-0.06%) |
Jul 09, 2004 | 31.96 | 32.30 | 31.96 | 32.11 | 567,850 | +0.18(+0.57%) |
Jul 08, 2004 | 31.96 | 32.18 | 31.66 | 31.93 | 1,147,667 | -0.06(-0.20%) |
Jul 07, 2004 | 31.96 | 32.20 | 31.87 | 32.00 | 742,242 | +0.03(+0.10%) |
Jul 06, 2004 | 31.98 | 32.25 | 31.90 | 31.96 | 1,225,688 | -0.01(-0.04%) |
Jul 02, 2004 | 32.26 | 32.28 | 31.75 | 31.98 | 886,956 | -0.28(-0.87%) |
Jul 01, 2004 | 32.60 | 32.69 | 31.84 | 32.26 | 1,527,084 | -0.61(-1.87%) |
Jun 30, 2004 | 32.65 | 33.02 | 32.44 | 32.87 | 2,064,620 | +0.23(+0.71%) |
Jun 29, 2004 | 32.28 | 32.69 | 32.28 | 32.64 | 1,299,721 | +0.19(+0.60%) |
Jun 28, 2004 | 32.63 | 32.70 | 32.29 | 32.45 | 1,725,728 | -0.14(-0.44%) |
Jun 25, 2004 | 32.05 | 32.85 | 32.02 | 32.59 | 3,320,145 | +0.55(+1.70%) |
Jun 24, 2004 | 32.10 | 32.25 | 31.88 | 32.05 | 1,137,934 | -0.21(-0.66%) |
Jun 23, 2004 | 31.81 | 32.33 | 31.64 | 32.26 | 1,196,011 | +0.48(+1.52%) |
Jun 22, 2004 | 31.34 | 31.83 | 31.24 | 31.78 | 1,263,821 | +0.33(+1.06%) |
Jun 21, 2004 | 31.46 | 31.68 | 31.31 | 31.44 | 1,098,205 | -0.02(-0.06%) |
Jun 18, 2004 | 31.18 | 31.75 | 30.95 | 31.46 | 2,480,097 | +0.35(+1.13%) |
Jun 17, 2004 | 30.88 | 31.21 | 30.80 | 31.11 | 735,700 | +0.12(+0.38%) |
Jun 16, 2004 | 31.01 | 31.07 | 30.73 | 30.99 | 596,729 | -0.01(-0.04%) |
Jun 15, 2004 | 31.12 | 31.29 | 30.93 | 31.01 | 801,436 | +0.11(+0.34%) |
Jun 14, 2004 | 31.00 | 31.09 | 30.75 | 30.90 | 915,995 | -0.26(-0.82%) |
Jun 10, 2004 | 31.10 | 31.28 | 30.96 | 31.16 | 926,685 | +0.07(+0.22%) |
Jun 09, 2004 | 31.21 | 31.40 | 30.99 | 31.09 | 937,854 | -0.14(-0.44%) |
Jun 08, 2004 | 30.80 | 31.27 | 30.70 | 31.22 | 1,269,725 | +0.21(+0.67%) |
Jun 07, 2004 | 30.60 | 31.06 | 30.54 | 31.02 | 2,702,833 | +0.57(+1.87%) |
Jun 04, 2004 | 30.65 | 30.66 | 30.32 | 30.45 | 2,930,356 | +0.10(+0.33%) |
Jun 03, 2004 | 30.98 | 30.99 | 30.30 | 30.35 | 2,087,276 | -0.65(-2.08%) |
Jun 02, 2004 | 31.27 | 31.37 | 30.80 | 30.99 | 2,963,543 | -0.28(-0.90%) |
Jun 01, 2004 | 31.16 | 31.35 | 31.09 | 31.27 | 1,489,430 | -0.04(-0.14%) |
May 28, 2004 | 31.70 | 31.70 | 31.06 | 31.32 | 1,315,676 | -0.32(-1.01%) |
May 27, 2004 | 31.48 | 31.89 | 31.41 | 31.64 | 1,778,221 | +0.39(+1.24%) |
May 26, 2004 | 31.15 | 31.68 | 30.95 | 31.25 | 1,209,414 | +0.07(+0.22%) |
May 25, 2004 | 30.55 | 31.20 | 30.27 | 31.18 | 1,619,147 | +0.47(+1.53%) |
May 24, 2004 | 30.77 | 31.08 | 30.38 | 30.71 | 1,500,280 | +0.24(+0.80%) |
May 21, 2004 | 30.33 | 30.78 | 30.30 | 30.47 | 2,240,288 | +0.35(+1.17%) |
May 20, 2004 | 30.23 | 30.45 | 29.99 | 30.12 | 1,460,710 | -0.06(-0.21%) |
May 19, 2004 | 30.48 | 30.95 | 30.05 | 30.18 | 1,076,506 | -0.11(-0.37%) |
May 18, 2004 | 30.13 | 30.36 | 30.00 | 30.29 | 1,012,206 | +0.19(+0.65%) |
May 17, 2004 | 30.19 | 30.33 | 29.76 | 30.10 | 3,465,977 | -0.52(-1.70%) |
May 14, 2004 | 30.72 | 30.85 | 30.28 | 30.62 | 1,230,156 | -0.09(-0.31%) |
May 13, 2004 | 30.56 | 30.96 | 30.56 | 30.71 | 990,826 | -0.01(-0.02%) |
May 12, 2004 | 30.55 | 30.79 | 30.15 | 30.72 | 1,112,724 | -0.07(-0.22%) |
May 11, 2004 | 30.47 | 30.96 | 30.46 | 30.79 | 1,063,422 | +0.33(+1.07%) |
May 10, 2004 | 30.21 | 30.68 | 29.96 | 30.46 | 1,910,012 | -0.09(-0.31%) |
May 07, 2004 | 30.73 | 30.92 | 30.48 | 30.55 | 1,845,234 | -0.39(-1.28%) |
May 06, 2004 | 31.02 | 31.21 | 30.68 | 30.95 | 944,555 | -0.08(-0.24%) |
May 05, 2004 | 30.98 | 31.08 | 30.74 | 31.02 | 1,397,368 | +0.01(+0.02%) |
May 04, 2004 | 31.13 | 31.31 | 30.80 | 31.02 | 1,658,876 | -0.11(-0.36%) |