Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.12 | 31.40 | 31.11 | 31.17 | 1,043,321 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.39 | 30.98 | 31.08 | 2,311,659 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.71 | 30.12 | 30.65 | 2,883,766 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.57 | 29.85 | 30.28 | 2,356,843 | +0.69(+2.34%) |
Jul 26, 2004 | 29.78 | 29.86 | 29.24 | 29.59 | 813,554 | +0.00(+0.00%) |
Jul 23, 2004 | 30.02 | 30.02 | 29.57 | 29.59 | 1,452,023 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.06 | 29.33 | 29.90 | 3,515,561 | +0.33(+1.11%) |
Jul 21, 2004 | 30.69 | 30.76 | 29.57 | 29.57 | 2,599,317 | -1.10(-3.58%) |
Jul 20, 2004 | 30.50 | 30.77 | 30.23 | 30.67 | 2,156,984 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.98 | 30.23 | 1,457,543 | +0.14(+0.47%) |
Jul 16, 2004 | 30.81 | 30.84 | 30.08 | 30.09 | 2,553,235 | -0.17(-0.57%) |
Jul 15, 2004 | 30.42 | 30.61 | 30.27 | 30.27 | 1,041,780 | +0.00(+0.00%) |
Jul 14, 2004 | 30.32 | 30.66 | 30.19 | 30.27 | 2,051,471 | -0.39(-1.27%) |
Jul 13, 2004 | 30.71 | 30.71 | 30.48 | 30.66 | 1,014,568 | -0.07(-0.23%) |
Jul 12, 2004 | 30.82 | 30.91 | 30.54 | 30.73 | 3,670,749 | -0.47(-1.50%) |
Jul 09, 2004 | 30.30 | 31.36 | 30.19 | 31.19 | 10,015,652 | +1.62(+5.48%) |
Jul 08, 2004 | 30.11 | 30.20 | 29.45 | 29.57 | 7,752,897 | -1.43(-4.62%) |
Jul 07, 2004 | 30.66 | 31.09 | 30.66 | 31.01 | 2,890,312 | -0.26(-0.82%) |
Jul 06, 2004 | 31.69 | 31.69 | 31.08 | 31.26 | 2,619,213 | -1.21(-3.72%) |
Jul 02, 2004 | 32.45 | 32.63 | 32.29 | 32.47 | 1,124,188 | +0.36(+1.12%) |
Jul 01, 2004 | 32.80 | 32.84 | 32.03 | 32.11 | 2,349,012 | -0.46(-1.41%) |
Jun 30, 2004 | 32.66 | 32.70 | 32.35 | 32.57 | 1,072,330 | -0.11(-0.33%) |
Jun 29, 2004 | 32.33 | 32.72 | 32.29 | 32.68 | 1,962,901 | +0.33(+1.04%) |
Jun 28, 2004 | 32.72 | 32.83 | 32.35 | 32.35 | 1,378,344 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.22 | 31.79 | 32.10 | 975,546 | +0.22(+0.68%) |
Jun 24, 2004 | 31.91 | 32.17 | 31.86 | 31.88 | 921,762 | +0.33(+1.06%) |
Jun 23, 2004 | 31.43 | 31.62 | 31.18 | 31.54 | 767,986 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.56 | 31.02 | 31.50 | 999,549 | -0.12(-0.39%) |
Jun 21, 2004 | 31.66 | 31.92 | 31.53 | 31.63 | 1,035,234 | -0.16(-0.49%) |
Jun 18, 2004 | 31.50 | 31.89 | 31.50 | 31.79 | 1,478,337 | +0.29(+0.92%) |
Jun 17, 2004 | 31.57 | 31.64 | 31.33 | 31.50 | 1,727,230 | +0.14(+0.45%) |
Jun 16, 2004 | 31.43 | 31.47 | 31.12 | 31.36 | 1,285,282 | -0.17(-0.54%) |
Jun 15, 2004 | 31.51 | 31.74 | 31.38 | 31.53 | 1,948,012 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.04 | 30.87 | 30.98 | 2,292,277 | -0.81(-2.55%) |
Jun 10, 2004 | 31.67 | 31.85 | 31.67 | 31.79 | 1,373,851 | +0.31(+0.99%) |
Jun 09, 2004 | 31.86 | 32.10 | 31.43 | 31.47 | 2,756,046 | -1.04(-3.19%) |
Jun 08, 2004 | 32.16 | 32.57 | 32.07 | 32.51 | 1,655,219 | +0.44(+1.38%) |
Jun 07, 2004 | 31.53 | 32.16 | 31.50 | 32.07 | 2,942,555 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.33 | 30.82 | 31.17 | 2,689,170 | +0.30(+0.96%) |
Jun 03, 2004 | 31.12 | 31.16 | 30.77 | 30.87 | 1,295,807 | -0.35(-1.12%) |
Jun 02, 2004 | 31.52 | 31.52 | 31.14 | 31.22 | 932,673 | +0.01(+0.02%) |
Jun 01, 2004 | 31.01 | 31.25 | 30.97 | 31.22 | 1,146,652 | -0.26(-0.82%) |
May 28, 2004 | 31.55 | 31.64 | 31.32 | 31.47 | 1,405,813 | +0.12(+0.40%) |
May 27, 2004 | 31.24 | 31.52 | 31.18 | 31.35 | 1,994,093 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.80 | 30.36 | 30.80 | 1,183,363 | +0.10(+0.33%) |
May 25, 2004 | 30.07 | 30.76 | 29.97 | 30.70 | 2,088,311 | +0.79(+2.66%) |
May 24, 2004 | 29.95 | 30.03 | 29.67 | 29.91 | 960,014 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.29 | 29.41 | 1,463,704 | -0.16(-0.53%) |
May 20, 2004 | 29.71 | 29.79 | 29.38 | 29.57 | 1,468,839 | +0.12(+0.40%) |
May 19, 2004 | 29.87 | 29.97 | 29.35 | 29.45 | 1,597,842 | +0.23(+0.80%) |
May 18, 2004 | 28.91 | 29.25 | 28.90 | 29.21 | 1,562,799 | +0.62(+2.15%) |
May 17, 2004 | 28.60 | 28.84 | 28.51 | 28.60 | 1,410,563 | -0.54(-1.85%) |
May 14, 2004 | 29.05 | 29.40 | 28.81 | 29.14 | 2,480,455 | -0.13(-0.45%) |
May 13, 2004 | 28.51 | 29.35 | 28.49 | 29.27 | 3,812,974 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.16 | 28.16 | 28.79 | 2,092,546 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.37 | 28.97 | 29.37 | 1,564,596 | +0.40(+1.37%) |
May 10, 2004 | 28.93 | 29.16 | 28.73 | 28.97 | 1,507,732 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.83 | 29.08 | 4,313,070 | -0.52(-1.76%) |
May 06, 2004 | 29.74 | 29.80 | 29.27 | 29.60 | 2,687,373 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.63 | 30.18 | 30.55 | 1,281,046 | +0.19(+0.64%) |
May 04, 2004 | 30.26 | 30.46 | 29.89 | 30.35 | 1,968,549 | +0.92(+3.12%) |