Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.11 | 31.42 | 30.74 | 30.78 | 166,248 | -0.33(-1.07%) |
Jul 29, 2004 | 30.72 | 31.23 | 30.25 | 31.11 | 211,764 | -0.08(-0.25%) |
Jul 28, 2004 | 30.37 | 31.38 | 30.30 | 31.19 | 135,776 | +0.65(+2.14%) |
Jul 27, 2004 | 28.95 | 30.60 | 28.95 | 30.53 | 168,563 | +1.51(+5.20%) |
Jul 26, 2004 | 28.97 | 29.34 | 28.85 | 29.03 | 90,517 | -0.14(-0.48%) |
Jul 23, 2004 | 29.40 | 29.40 | 28.97 | 29.17 | 92,446 | -0.21(-0.71%) |
Jul 22, 2004 | 29.55 | 29.65 | 28.82 | 29.38 | 128,833 | -0.18(-0.61%) |
Jul 21, 2004 | 30.57 | 30.57 | 29.55 | 29.55 | 99,903 | -0.94(-3.09%) |
Jul 20, 2004 | 29.32 | 30.51 | 29.32 | 30.50 | 105,432 | +1.04(+3.54%) |
Jul 19, 2004 | 30.72 | 30.92 | 29.36 | 29.45 | 133,333 | -1.07(-3.52%) |
Jul 16, 2004 | 30.80 | 31.02 | 30.52 | 30.53 | 148,376 | -0.12(-0.38%) |
Jul 15, 2004 | 30.92 | 31.00 | 30.22 | 30.64 | 75,474 | -0.40(-1.30%) |
Jul 14, 2004 | 31.31 | 31.33 | 30.36 | 31.05 | 102,860 | -0.26(-0.84%) |
Jul 13, 2004 | 31.34 | 31.76 | 31.28 | 31.31 | 51,044 | -0.12(-0.37%) |
Jul 12, 2004 | 31.55 | 31.58 | 30.98 | 31.43 | 87,303 | -0.11(-0.35%) |
Jul 09, 2004 | 31.69 | 31.89 | 31.21 | 31.54 | 93,474 | -0.01(-0.02%) |
Jul 08, 2004 | 32.59 | 32.60 | 31.48 | 31.55 | 101,446 | -1.11(-3.41%) |
Jul 07, 2004 | 32.72 | 33.12 | 32.42 | 32.66 | 143,233 | +0.00(+0.00%) |
Jul 06, 2004 | 33.38 | 33.68 | 32.35 | 32.66 | 109,932 | -0.53(-1.59%) |
Jul 02, 2004 | 33.02 | 33.40 | 32.84 | 33.19 | 70,716 | +0.37(+1.11%) |
Jul 01, 2004 | 34.27 | 34.61 | 32.67 | 32.82 | 161,234 | -1.06(-3.12%) |
Jun 30, 2004 | 34.27 | 34.30 | 33.64 | 33.88 | 194,535 | -0.19(-0.57%) |
Jun 29, 2004 | 34.32 | 34.86 | 33.26 | 34.07 | 264,866 | -0.24(-0.70%) |
Jun 28, 2004 | 33.82 | 35.11 | 33.79 | 34.31 | 184,249 | +0.55(+1.64%) |
Jun 25, 2004 | 34.07 | 34.31 | 33.74 | 33.76 | 265,380 | -0.31(-0.91%) |
Jun 24, 2004 | 34.07 | 34.34 | 33.90 | 34.07 | 135,519 | -0.04(-0.11%) |
Jun 23, 2004 | 34.26 | 34.53 | 33.72 | 34.11 | 263,452 | +0.05(+0.14%) |
Jun 22, 2004 | 33.37 | 34.68 | 33.29 | 34.07 | 382,385 | +0.23(+0.69%) |
Jun 21, 2004 | 30.99 | 34.89 | 30.92 | 33.83 | 1,305,689 | +5.76(+20.50%) |
Jun 18, 2004 | 28.12 | 28.35 | 28.00 | 28.08 | 124,461 | +0.25(+0.89%) |
Jun 17, 2004 | 27.83 | 27.87 | 27.34 | 27.83 | 99,774 | -0.19(-0.69%) |
Jun 16, 2004 | 28.18 | 28.18 | 27.73 | 28.02 | 77,531 | +0.04(+0.14%) |
Jun 15, 2004 | 27.86 | 28.19 | 27.78 | 27.98 | 96,303 | +0.32(+1.15%) |
Jun 14, 2004 | 28.13 | 28.19 | 27.62 | 27.66 | 91,931 | -0.66(-2.33%) |
Jun 10, 2004 | 28.36 | 28.63 | 28.21 | 28.33 | 99,903 | -0.23(-0.79%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.45 | 28.55 | 124,075 | -0.78(-2.65%) |
Jun 08, 2004 | 28.27 | 29.33 | 28.27 | 29.33 | 193,892 | +1.03(+3.63%) |
Jun 07, 2004 | 28.36 | 28.46 | 27.66 | 28.30 | 182,577 | -0.12(-0.44%) |
Jun 04, 2004 | 28.39 | 28.78 | 28.19 | 28.43 | 203,921 | +0.23(+0.83%) |
Jun 03, 2004 | 28.27 | 28.47 | 28.16 | 28.19 | 149,019 | -0.08(-0.28%) |
Jun 02, 2004 | 28.54 | 28.55 | 28.24 | 28.27 | 279,524 | -0.34(-1.20%) |
Jun 01, 2004 | 28.65 | 28.72 | 28.15 | 28.61 | 209,064 | -0.05(-0.16%) |
May 28, 2004 | 28.39 | 28.85 | 27.92 | 28.66 | 970,106 | -1.63(-5.37%) |
May 27, 2004 | 30.33 | 30.51 | 29.84 | 30.29 | 228,865 | -0.14(-0.46%) |
May 26, 2004 | 30.72 | 30.88 | 30.18 | 30.43 | 172,934 | -0.12(-0.38%) |
May 25, 2004 | 29.24 | 30.69 | 29.14 | 30.54 | 173,449 | +1.18(+4.03%) |
May 24, 2004 | 29.24 | 29.79 | 29.12 | 29.36 | 131,147 | +0.32(+1.10%) |
May 21, 2004 | 28.41 | 29.05 | 28.31 | 29.04 | 99,389 | +0.79(+2.78%) |
May 20, 2004 | 28.04 | 28.63 | 27.36 | 28.26 | 105,818 | +0.10(+0.36%) |
May 19, 2004 | 28.35 | 28.90 | 28.12 | 28.15 | 119,447 | -0.07(-0.25%) |
May 18, 2004 | 28.12 | 28.47 | 27.94 | 28.22 | 71,231 | +0.11(+0.39%) |
May 17, 2004 | 28.04 | 28.62 | 27.92 | 28.12 | 92,317 | -0.32(-1.12%) |
May 14, 2004 | 28.76 | 28.94 | 28.02 | 28.43 | 146,833 | -0.26(-0.92%) |
May 13, 2004 | 28.57 | 29.55 | 28.57 | 28.70 | 170,363 | +0.10(+0.35%) |
May 12, 2004 | 28.66 | 29.07 | 27.61 | 28.60 | 284,667 | +0.02(+0.05%) |
May 11, 2004 | 27.99 | 28.91 | 27.99 | 28.58 | 131,147 | +0.79(+2.83%) |
May 10, 2004 | 27.22 | 28.12 | 27.22 | 27.80 | 302,796 | -0.19(-0.67%) |
May 07, 2004 | 28.82 | 29.66 | 27.73 | 27.98 | 183,092 | -0.83(-2.89%) |
May 06, 2004 | 30.22 | 30.33 | 28.39 | 28.82 | 262,680 | -1.21(-4.04%) |
May 05, 2004 | 30.49 | 30.49 | 29.94 | 30.03 | 72,002 | -0.47(-1.53%) |
May 04, 2004 | 30.52 | 30.53 | 29.57 | 30.50 | 159,948 | -0.02(-0.08%) |