Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.57 | 32.83 | 32.16 | 32.43 | 684,484 | -0.10(-0.32%) |
Jul 29, 2004 | 32.68 | 32.79 | 31.99 | 32.53 | 838,409 | +0.63(+1.99%) |
Jul 28, 2004 | 31.22 | 32.00 | 30.95 | 31.90 | 466,228 | +0.64(+2.04%) |
Jul 27, 2004 | 30.89 | 31.28 | 30.66 | 31.26 | 318,646 | +0.37(+1.19%) |
Jul 26, 2004 | 31.45 | 31.45 | 30.71 | 30.89 | 277,244 | -0.57(-1.80%) |
Jul 23, 2004 | 31.46 | 31.54 | 31.10 | 31.46 | 301,618 | -0.03(-0.10%) |
Jul 22, 2004 | 31.69 | 31.80 | 31.23 | 31.49 | 403,011 | -0.23(-0.72%) |
Jul 21, 2004 | 32.46 | 32.54 | 31.63 | 31.72 | 257,544 | -0.66(-2.03%) |
Jul 20, 2004 | 32.48 | 32.48 | 32.13 | 32.37 | 297,277 | -0.09(-0.29%) |
Jul 19, 2004 | 33.00 | 33.00 | 32.43 | 32.47 | 216,809 | -0.50(-1.53%) |
Jul 16, 2004 | 33.06 | 33.15 | 32.88 | 32.97 | 233,948 | +0.02(+0.05%) |
Jul 15, 2004 | 32.79 | 33.03 | 32.70 | 32.95 | 353,483 | +0.31(+0.96%) |
Jul 14, 2004 | 32.48 | 32.74 | 32.41 | 32.64 | 331,334 | +0.11(+0.35%) |
Jul 13, 2004 | 32.08 | 32.55 | 32.08 | 32.53 | 156,262 | +0.36(+1.12%) |
Jul 12, 2004 | 32.01 | 32.17 | 31.83 | 32.17 | 231,834 | +0.24(+0.76%) |
Jul 09, 2004 | 32.17 | 32.28 | 31.87 | 31.92 | 363,611 | -0.25(-0.77%) |
Jul 08, 2004 | 32.64 | 32.64 | 32.10 | 32.17 | 275,463 | -0.47(-1.43%) |
Jul 07, 2004 | 32.37 | 32.64 | 32.17 | 32.64 | 371,068 | +0.24(+0.75%) |
Jul 06, 2004 | 31.79 | 32.41 | 31.79 | 32.39 | 377,412 | +0.61(+1.91%) |
Jul 02, 2004 | 32.09 | 32.09 | 31.64 | 31.79 | 244,188 | -0.25(-0.77%) |
Jul 01, 2004 | 32.39 | 32.39 | 31.67 | 32.04 | 266,336 | -0.33(-1.03%) |
Jun 30, 2004 | 32.55 | 32.55 | 31.96 | 32.37 | 360,829 | +0.22(+0.70%) |
Jun 29, 2004 | 31.87 | 32.14 | 31.73 | 32.14 | 240,515 | +0.27(+0.86%) |
Jun 28, 2004 | 32.32 | 32.55 | 31.67 | 31.87 | 277,021 | -0.27(-0.85%) |
Jun 25, 2004 | 31.94 | 32.23 | 31.87 | 32.14 | 432,616 | +0.21(+0.65%) |
Jun 24, 2004 | 32.03 | 32.23 | 31.82 | 31.94 | 315,196 | -0.18(-0.55%) |
Jun 23, 2004 | 31.72 | 32.13 | 31.61 | 32.11 | 212,357 | +0.28(+0.87%) |
Jun 22, 2004 | 31.51 | 31.89 | 31.38 | 31.83 | 289,264 | +0.25(+0.80%) |
Jun 21, 2004 | 31.58 | 31.82 | 31.33 | 31.58 | 282,697 | -0.16(-0.50%) |
Jun 18, 2004 | 31.20 | 31.74 | 31.12 | 31.74 | 364,947 | +0.55(+1.76%) |
Jun 17, 2004 | 31.04 | 31.29 | 30.98 | 31.19 | 183,753 | +0.09(+0.30%) |
Jun 16, 2004 | 30.99 | 31.22 | 30.94 | 31.10 | 271,790 | -0.05(-0.17%) |
Jun 15, 2004 | 31.16 | 31.33 | 31.09 | 31.15 | 414,140 | +0.03(+0.10%) |
Jun 14, 2004 | 31.35 | 31.35 | 31.02 | 31.12 | 295,496 | -0.23(-0.75%) |
Jun 10, 2004 | 31.33 | 31.41 | 31.20 | 31.35 | 240,626 | +0.13(+0.43%) |
Jun 09, 2004 | 31.42 | 31.42 | 31.21 | 31.22 | 372,849 | -0.23(-0.73%) |
Jun 08, 2004 | 31.45 | 31.48 | 31.14 | 31.45 | 581,533 | -0.09(-0.30%) |
Jun 07, 2004 | 30.78 | 31.54 | 30.77 | 31.54 | 279,915 | +0.76(+2.48%) |
Jun 04, 2004 | 30.46 | 30.89 | 30.44 | 30.78 | 356,710 | +0.38(+1.26%) |
Jun 03, 2004 | 30.63 | 30.64 | 30.36 | 30.40 | 281,473 | -0.18(-0.57%) |
Jun 02, 2004 | 30.41 | 30.62 | 30.21 | 30.57 | 297,500 | +0.22(+0.73%) |
Jun 01, 2004 | 30.69 | 30.69 | 30.16 | 30.35 | 478,471 | -0.34(-1.10%) |
May 28, 2004 | 30.21 | 30.85 | 30.21 | 30.69 | 1,019,492 | +0.53(+1.77%) |
May 27, 2004 | 29.75 | 30.16 | 29.75 | 30.15 | 360,606 | +0.35(+1.18%) |
May 26, 2004 | 29.72 | 29.88 | 29.65 | 29.80 | 272,458 | +0.18(+0.59%) |
May 25, 2004 | 29.47 | 29.66 | 29.37 | 29.63 | 498,727 | +0.16(+0.53%) |
May 24, 2004 | 29.38 | 29.54 | 29.21 | 29.47 | 368,174 | +0.26(+0.88%) |
May 21, 2004 | 29.43 | 29.65 | 29.15 | 29.21 | 523,213 | -0.01(-0.03%) |
May 20, 2004 | 29.07 | 29.34 | 28.98 | 29.22 | 260,215 | +0.22(+0.76%) |
May 19, 2004 | 29.49 | 29.81 | 28.93 | 29.00 | 349,253 | -0.22(-0.74%) |
May 18, 2004 | 28.75 | 29.25 | 28.63 | 29.22 | 426,494 | +0.57(+1.99%) |
May 17, 2004 | 29.02 | 29.03 | 28.62 | 28.65 | 435,398 | -0.71(-2.43%) |
May 14, 2004 | 29.56 | 29.58 | 29.30 | 29.36 | 347,139 | -0.08(-0.27%) |
May 13, 2004 | 29.07 | 29.56 | 29.04 | 29.44 | 694,501 | +0.36(+1.25%) |
May 12, 2004 | 28.44 | 29.12 | 28.36 | 29.08 | 822,605 | +0.68(+2.40%) |
May 11, 2004 | 28.15 | 28.54 | 28.15 | 28.40 | 516,090 | +0.25(+0.88%) |
May 10, 2004 | 27.29 | 28.71 | 27.13 | 28.15 | 1,063,677 | +0.60(+2.17%) |
May 07, 2004 | 28.66 | 28.81 | 27.43 | 27.55 | 1,026,615 | -1.38(-4.77%) |
May 06, 2004 | 29.38 | 29.45 | 28.63 | 28.93 | 788,436 | -0.61(-2.05%) |
May 05, 2004 | 29.85 | 29.94 | 29.50 | 29.54 | 413,139 | -0.31(-1.04%) |
May 04, 2004 | 30.04 | 30.05 | 29.76 | 29.85 | 406,127 | -0.18(-0.61%) |