Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.52 | 31.80 | 31.51 | 31.57 | 1,030,120 | +0.09(+0.28%) |
Jul 29, 2004 | 31.44 | 31.79 | 31.37 | 31.48 | 2,282,411 | +0.44(+1.42%) |
Jul 28, 2004 | 30.69 | 31.10 | 30.50 | 31.04 | 2,847,279 | +0.37(+1.21%) |
Jul 27, 2004 | 30.30 | 30.96 | 30.23 | 30.67 | 2,327,023 | +0.70(+2.34%) |
Jul 26, 2004 | 30.16 | 30.24 | 29.61 | 29.97 | 803,260 | +0.00(+0.00%) |
Jul 23, 2004 | 30.41 | 30.41 | 29.94 | 29.97 | 1,433,652 | -0.32(-1.04%) |
Jul 22, 2004 | 29.86 | 30.45 | 29.71 | 30.28 | 3,471,080 | +0.33(+1.11%) |
Jul 21, 2004 | 31.09 | 31.16 | 29.95 | 29.95 | 2,566,430 | -1.11(-3.58%) |
Jul 20, 2004 | 30.89 | 31.17 | 30.61 | 31.06 | 2,129,693 | +0.44(+1.44%) |
Jul 19, 2004 | 30.54 | 30.87 | 30.36 | 30.62 | 1,439,101 | +0.14(+0.47%) |
Jul 16, 2004 | 31.21 | 31.24 | 30.46 | 30.48 | 2,520,931 | -0.17(-0.57%) |
Jul 15, 2004 | 30.81 | 31.00 | 30.65 | 30.65 | 1,028,599 | +0.00(+0.00%) |
Jul 14, 2004 | 30.71 | 31.05 | 30.58 | 30.65 | 2,025,515 | -0.39(-1.27%) |
Jul 13, 2004 | 31.10 | 31.10 | 30.87 | 31.05 | 1,001,731 | -0.07(-0.23%) |
Jul 12, 2004 | 31.21 | 31.31 | 30.93 | 31.12 | 3,624,306 | -0.47(-1.50%) |
Jul 09, 2004 | 30.69 | 31.76 | 30.58 | 31.59 | 9,888,930 | +1.64(+5.48%) |
Jul 08, 2004 | 30.50 | 30.58 | 29.83 | 29.95 | 7,654,805 | -1.45(-4.62%) |
Jul 07, 2004 | 31.06 | 31.49 | 31.06 | 31.40 | 2,853,743 | -0.26(-0.82%) |
Jul 06, 2004 | 32.10 | 32.10 | 31.47 | 31.66 | 2,586,074 | -1.22(-3.72%) |
Jul 02, 2004 | 32.86 | 33.04 | 32.71 | 32.89 | 1,109,965 | +0.36(+1.12%) |
Jul 01, 2004 | 33.22 | 33.26 | 32.45 | 32.52 | 2,319,292 | -0.47(-1.41%) |
Jun 30, 2004 | 33.08 | 33.12 | 32.77 | 32.99 | 1,058,763 | -0.11(-0.33%) |
Jun 29, 2004 | 32.74 | 33.14 | 32.71 | 33.10 | 1,938,066 | +0.34(+1.04%) |
Jun 28, 2004 | 33.14 | 33.25 | 32.76 | 32.76 | 1,360,904 | +0.25(+0.78%) |
Jun 25, 2004 | 32.19 | 32.63 | 32.19 | 32.51 | 963,203 | +0.22(+0.68%) |
Jun 24, 2004 | 32.32 | 32.58 | 32.27 | 32.29 | 910,100 | +0.34(+1.06%) |
Jun 23, 2004 | 31.83 | 32.03 | 31.58 | 31.95 | 758,269 | +0.04(+0.12%) |
Jun 22, 2004 | 31.94 | 31.96 | 31.42 | 31.91 | 986,903 | -0.13(-0.39%) |
Jun 21, 2004 | 32.07 | 32.33 | 31.93 | 32.03 | 1,022,136 | -0.16(-0.49%) |
Jun 18, 2004 | 31.91 | 32.30 | 31.90 | 32.19 | 1,459,633 | +0.29(+0.92%) |
Jun 17, 2004 | 31.98 | 32.04 | 31.73 | 31.90 | 1,705,376 | +0.14(+0.45%) |
Jun 16, 2004 | 31.84 | 31.88 | 31.51 | 31.76 | 1,269,020 | -0.17(-0.54%) |
Jun 15, 2004 | 31.92 | 32.15 | 31.78 | 31.93 | 1,923,364 | +0.56(+1.79%) |
Jun 14, 2004 | 31.37 | 31.44 | 31.27 | 31.37 | 2,263,274 | -0.82(-2.55%) |
Jun 10, 2004 | 32.07 | 32.26 | 32.07 | 32.19 | 1,356,469 | +0.32(+0.99%) |
Jun 09, 2004 | 32.27 | 32.51 | 31.83 | 31.88 | 2,721,176 | -1.05(-3.19%) |
Jun 08, 2004 | 32.57 | 32.99 | 32.48 | 32.93 | 1,634,277 | +0.45(+1.38%) |
Jun 07, 2004 | 31.93 | 32.57 | 31.90 | 32.48 | 2,905,325 | +0.91(+2.87%) |
Jun 04, 2004 | 31.40 | 31.73 | 31.21 | 31.57 | 2,655,146 | +0.30(+0.96%) |
Jun 03, 2004 | 31.52 | 31.56 | 31.17 | 31.27 | 1,279,412 | -0.36(-1.12%) |
Jun 02, 2004 | 31.92 | 31.92 | 31.54 | 31.62 | 920,873 | +0.01(+0.02%) |
Jun 01, 2004 | 31.41 | 31.65 | 31.36 | 31.62 | 1,132,144 | -0.26(-0.82%) |
May 28, 2004 | 31.96 | 32.04 | 31.72 | 31.88 | 1,388,026 | +0.13(+0.40%) |
May 27, 2004 | 31.64 | 31.92 | 31.58 | 31.75 | 1,968,863 | +0.55(+1.77%) |
May 26, 2004 | 31.01 | 31.20 | 30.75 | 31.20 | 1,168,391 | +0.10(+0.33%) |
May 25, 2004 | 30.46 | 31.15 | 30.35 | 31.10 | 2,061,888 | +0.80(+2.66%) |
May 24, 2004 | 30.34 | 30.42 | 30.05 | 30.29 | 947,868 | +0.50(+1.70%) |
May 21, 2004 | 30.12 | 30.12 | 29.67 | 29.79 | 1,445,185 | -0.16(-0.53%) |
May 20, 2004 | 30.09 | 30.17 | 29.75 | 29.94 | 1,450,254 | +0.12(+0.40%) |
May 19, 2004 | 30.25 | 30.35 | 29.72 | 29.83 | 1,577,625 | +0.24(+0.80%) |
May 18, 2004 | 29.28 | 29.63 | 29.27 | 29.59 | 1,543,026 | +0.62(+2.15%) |
May 17, 2004 | 28.97 | 29.21 | 28.87 | 28.97 | 1,392,716 | -0.54(-1.85%) |
May 14, 2004 | 29.42 | 29.78 | 29.18 | 29.51 | 2,449,071 | -0.13(-0.45%) |
May 13, 2004 | 28.88 | 29.72 | 28.86 | 29.64 | 3,764,730 | +0.49(+1.68%) |
May 12, 2004 | 29.51 | 29.53 | 28.52 | 29.15 | 2,066,071 | -0.59(-1.99%) |
May 11, 2004 | 29.55 | 29.75 | 29.34 | 29.75 | 1,544,800 | +0.40(+1.37%) |
May 10, 2004 | 29.30 | 29.53 | 29.10 | 29.34 | 1,488,656 | -0.11(-0.37%) |
May 07, 2004 | 29.26 | 29.94 | 29.20 | 29.45 | 4,258,499 | -0.53(-1.76%) |
May 06, 2004 | 30.13 | 30.18 | 29.64 | 29.98 | 2,653,371 | -0.95(-3.09%) |
May 05, 2004 | 30.69 | 31.02 | 30.57 | 30.94 | 1,264,838 | +0.20(+0.64%) |
May 04, 2004 | 30.65 | 30.85 | 30.28 | 30.74 | 1,943,642 | +0.93(+3.12%) |