Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.41 | 31.68 | 31.29 | 31.68 | 477,773 | +0.31(+0.99%) |
Jul 29, 2004 | 31.41 | 31.74 | 31.25 | 31.37 | 517,017 | +0.09(+0.29%) |
Jul 28, 2004 | 30.66 | 31.44 | 30.49 | 31.28 | 493,136 | +0.62(+2.01%) |
Jul 27, 2004 | 30.81 | 31.10 | 30.30 | 30.66 | 834,975 | -0.15(-0.49%) |
Jul 26, 2004 | 30.87 | 30.91 | 30.64 | 30.81 | 296,917 | -0.08(-0.25%) |
Jul 23, 2004 | 31.02 | 31.23 | 30.89 | 30.89 | 444,040 | -0.17(-0.56%) |
Jul 22, 2004 | 31.47 | 31.66 | 30.99 | 31.06 | 693,364 | -0.41(-1.29%) |
Jul 21, 2004 | 31.88 | 31.89 | 31.36 | 31.47 | 600,848 | -0.27(-0.85%) |
Jul 20, 2004 | 31.59 | 31.85 | 31.53 | 31.74 | 856,351 | +0.32(+1.03%) |
Jul 19, 2004 | 31.38 | 31.47 | 31.22 | 31.41 | 455,061 | +0.16(+0.50%) |
Jul 16, 2004 | 31.40 | 31.59 | 31.21 | 31.26 | 466,918 | -0.08(-0.25%) |
Jul 15, 2004 | 31.14 | 31.51 | 31.14 | 31.34 | 445,877 | +0.23(+0.73%) |
Jul 14, 2004 | 31.02 | 31.11 | 30.91 | 31.11 | 824,121 | +0.15(+0.48%) |
Jul 13, 2004 | 31.02 | 31.14 | 30.87 | 30.96 | 941,852 | -0.18(-0.58%) |
Jul 12, 2004 | 30.63 | 31.14 | 30.59 | 31.14 | 465,248 | +0.57(+1.86%) |
Jul 09, 2004 | 30.51 | 30.64 | 30.35 | 30.57 | 616,212 | +0.18(+0.59%) |
Jul 08, 2004 | 30.77 | 30.85 | 30.30 | 30.39 | 965,399 | -0.32(-1.03%) |
Jul 07, 2004 | 30.51 | 30.80 | 30.48 | 30.71 | 879,563 | +0.22(+0.71%) |
Jul 06, 2004 | 30.74 | 30.77 | 30.36 | 30.49 | 511,506 | -0.25(-0.80%) |
Jul 02, 2004 | 30.24 | 30.74 | 30.24 | 30.74 | 685,515 | +0.63(+2.11%) |
Jul 01, 2004 | 29.99 | 30.11 | 29.86 | 30.10 | 578,638 | +0.11(+0.38%) |
Jun 30, 2004 | 29.49 | 30.12 | 29.49 | 29.99 | 880,899 | +0.54(+1.83%) |
Jun 29, 2004 | 30.02 | 30.03 | 29.41 | 29.45 | 821,115 | -0.60(-1.99%) |
Jun 28, 2004 | 29.80 | 30.19 | 29.80 | 30.05 | 581,811 | -0.13(-0.44%) |
Jun 25, 2004 | 30.09 | 30.25 | 30.07 | 30.18 | 680,338 | +0.17(+0.58%) |
Jun 24, 2004 | 30.07 | 30.18 | 29.96 | 30.01 | 612,705 | -0.07(-0.22%) |
Jun 23, 2004 | 30.14 | 30.19 | 29.85 | 30.07 | 433,519 | +0.00(+0.00%) |
Jun 22, 2004 | 29.82 | 30.14 | 29.81 | 30.07 | 637,921 | +0.22(+0.74%) |
Jun 21, 2004 | 29.85 | 29.93 | 29.70 | 29.85 | 474,767 | +0.16(+0.52%) |
Jun 18, 2004 | 29.75 | 29.83 | 29.54 | 29.70 | 471,594 | +0.01(+0.02%) |
Jun 17, 2004 | 29.24 | 29.69 | 29.22 | 29.69 | 587,155 | +0.45(+1.54%) |
Jun 16, 2004 | 29.32 | 29.40 | 29.13 | 29.24 | 490,130 | -0.08(-0.29%) |
Jun 15, 2004 | 28.99 | 29.32 | 28.99 | 29.32 | 555,259 | +0.42(+1.45%) |
Jun 14, 2004 | 29.34 | 29.34 | 28.62 | 28.91 | 707,725 | -0.49(-1.65%) |
Jun 10, 2004 | 29.55 | 29.60 | 29.06 | 29.39 | 469,924 | -0.10(-0.32%) |
Jun 09, 2004 | 29.52 | 29.54 | 29.34 | 29.49 | 583,815 | +0.00(+0.00%) |
Jun 08, 2004 | 29.52 | 29.59 | 29.40 | 29.49 | 430,179 | -0.19(-0.63%) |
Jun 07, 2004 | 29.37 | 29.74 | 29.34 | 29.67 | 797,235 | +0.26(+0.88%) |
Jun 04, 2004 | 29.64 | 29.75 | 29.35 | 29.41 | 746,468 | +0.01(+0.02%) |
Jun 03, 2004 | 29.70 | 29.71 | 29.22 | 29.41 | 597,341 | -0.32(-1.09%) |
Jun 02, 2004 | 29.19 | 29.73 | 29.19 | 29.73 | 1,009,652 | +0.63(+2.16%) |
Jun 01, 2004 | 29.56 | 29.61 | 29.01 | 29.10 | 1,222,571 | -0.46(-1.54%) |
May 28, 2004 | 29.04 | 29.61 | 28.95 | 29.56 | 768,678 | +0.52(+1.79%) |
May 27, 2004 | 29.04 | 29.07 | 28.77 | 29.04 | 941,184 | +0.14(+0.48%) |
May 26, 2004 | 28.41 | 28.92 | 28.22 | 28.90 | 682,175 | +0.53(+1.86%) |
May 25, 2004 | 27.85 | 28.43 | 27.85 | 28.37 | 427,507 | +0.47(+1.67%) |
May 24, 2004 | 27.76 | 28.04 | 27.70 | 27.91 | 340,002 | +0.26(+0.93%) |
May 21, 2004 | 27.69 | 27.92 | 27.59 | 27.65 | 720,584 | -0.02(-0.09%) |
May 20, 2004 | 27.04 | 27.67 | 27.04 | 27.67 | 513,510 | +0.72(+2.69%) |
May 19, 2004 | 27.67 | 28.20 | 26.95 | 26.95 | 1,586,621 | -0.75(-2.70%) |
May 18, 2004 | 27.04 | 27.76 | 26.96 | 27.70 | 816,439 | +0.76(+2.82%) |
May 17, 2004 | 26.73 | 27.19 | 26.32 | 26.93 | 1,099,162 | +0.20(+0.74%) |
May 14, 2004 | 26.50 | 27.06 | 26.37 | 26.74 | 924,318 | +0.39(+1.48%) |
May 13, 2004 | 26.35 | 26.74 | 26.35 | 26.35 | 690,191 | -0.06(-0.23%) |
May 12, 2004 | 26.50 | 26.50 | 26.13 | 26.41 | 695,868 | -0.05(-0.20%) |
May 11, 2004 | 26.44 | 27.07 | 26.41 | 26.46 | 1,213,721 | +0.11(+0.43%) |
May 10, 2004 | 26.23 | 26.79 | 25.74 | 26.35 | 1,562,740 | -0.36(-1.35%) |
May 07, 2004 | 27.89 | 27.89 | 26.68 | 26.71 | 1,562,907 | -1.30(-4.64%) |
May 06, 2004 | 28.08 | 28.11 | 27.68 | 28.01 | 841,655 | -0.08(-0.28%) |
May 05, 2004 | 28.49 | 28.56 | 28.08 | 28.08 | 387,094 | -0.35(-1.22%) |
May 04, 2004 | 28.41 | 28.92 | 28.30 | 28.43 | 793,561 | -0.02(-0.06%) |