Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.49 | 29.75 | 29.33 | 29.55 | 281,400 | +0.22(+0.75%) |
Jul 29, 2004 | 29.23 | 29.45 | 29.23 | 29.33 | 323,000 | +0.27(+0.93%) |
Jul 28, 2004 | 29.05 | 29.24 | 28.90 | 29.06 | 194,600 | +0.06(+0.21%) |
Jul 27, 2004 | 28.80 | 29.10 | 28.75 | 29.00 | 533,200 | +0.28(+0.97%) |
Jul 26, 2004 | 28.83 | 28.86 | 28.66 | 28.72 | 182,400 | +0.06(+0.21%) |
Jul 23, 2004 | 29.00 | 29.00 | 28.60 | 28.66 | 147,500 | -0.34(-1.17%) |
Jul 22, 2004 | 28.93 | 29.10 | 28.88 | 29.00 | 201,700 | +0.15(+0.52%) |
Jul 21, 2004 | 29.23 | 29.23 | 28.85 | 28.85 | 298,200 | -0.30(-1.03%) |
Jul 20, 2004 | 29.01 | 29.20 | 29.01 | 29.15 | 340,000 | +0.04(+0.14%) |
Jul 19, 2004 | 29.14 | 29.28 | 29.05 | 29.11 | 243,300 | -0.02(-0.07%) |
Jul 16, 2004 | 29.19 | 29.24 | 29.00 | 29.13 | 327,500 | -0.06(-0.21%) |
Jul 15, 2004 | 29.12 | 29.19 | 28.79 | 29.19 | 426,300 | +0.07(+0.24%) |
Jul 14, 2004 | 29.08 | 29.35 | 29.02 | 29.12 | 168,300 | -0.06(-0.21%) |
Jul 13, 2004 | 29.26 | 29.38 | 29.09 | 29.18 | 67,000 | -0.18(-0.61%) |
Jul 12, 2004 | 29.27 | 29.40 | 29.20 | 29.36 | 110,000 | +0.19(+0.65%) |
Jul 09, 2004 | 29.30 | 29.30 | 29.05 | 29.17 | 57,100 | +0.00(+0.00%) |
Jul 08, 2004 | 29.29 | 29.40 | 29.08 | 29.17 | 139,000 | -0.12(-0.41%) |
Jul 07, 2004 | 28.94 | 29.29 | 28.94 | 29.29 | 163,100 | +0.25(+0.86%) |
Jul 06, 2004 | 29.18 | 29.24 | 28.96 | 29.04 | 105,300 | -0.09(-0.31%) |
Jul 02, 2004 | 29.01 | 29.31 | 29.01 | 29.13 | 115,700 | +0.12(+0.41%) |
Jul 01, 2004 | 29.24 | 29.24 | 28.75 | 29.01 | 150,300 | -0.04(-0.14%) |
Jun 30, 2004 | 28.80 | 29.05 | 28.67 | 29.05 | 167,800 | +0.45(+1.57%) |
Jun 29, 2004 | 28.77 | 28.85 | 28.51 | 28.60 | 130,800 | -0.07(-0.24%) |
Jun 28, 2004 | 28.86 | 28.87 | 28.60 | 28.67 | 117,300 | -0.03(-0.10%) |
Jun 25, 2004 | 28.78 | 28.95 | 28.61 | 28.70 | 169,000 | -0.16(-0.55%) |
Jun 24, 2004 | 28.89 | 28.99 | 28.80 | 28.86 | 107,100 | +0.09(+0.31%) |
Jun 23, 2004 | 28.75 | 28.89 | 28.51 | 28.77 | 172,300 | -0.13(-0.45%) |
Jun 22, 2004 | 28.90 | 28.94 | 28.72 | 28.90 | 153,700 | +0.10(+0.35%) |
Jun 21, 2004 | 28.75 | 29.20 | 28.70 | 28.80 | 196,500 | -0.13(-0.45%) |
Jun 18, 2004 | 28.74 | 28.96 | 28.62 | 28.93 | 165,900 | +0.16(+0.56%) |
Jun 17, 2004 | 28.89 | 28.98 | 28.63 | 28.77 | 127,500 | -0.07(-0.24%) |
Jun 16, 2004 | 28.88 | 28.96 | 28.78 | 28.84 | 129,800 | +0.06(+0.21%) |
Jun 15, 2004 | 28.77 | 28.92 | 28.69 | 28.78 | 173,100 | +0.14(+0.49%) |
Jun 14, 2004 | 28.60 | 28.78 | 28.52 | 28.64 | 127,700 | +0.12(+0.42%) |
Jun 10, 2004 | 28.43 | 28.58 | 28.36 | 28.52 | 72,100 | +0.17(+0.60%) |
Jun 09, 2004 | 28.30 | 28.49 | 28.22 | 28.35 | 103,600 | -0.05(-0.18%) |
Jun 08, 2004 | 28.16 | 28.45 | 28.16 | 28.40 | 112,300 | +0.04(+0.14%) |
Jun 07, 2004 | 28.05 | 28.36 | 28.03 | 28.36 | 86,300 | +0.34(+1.21%) |
Jun 04, 2004 | 28.13 | 28.17 | 27.92 | 28.02 | 121,000 | +0.09(+0.32%) |
Jun 03, 2004 | 28.45 | 28.45 | 27.93 | 27.93 | 90,900 | -0.42(-1.48%) |
Jun 02, 2004 | 28.34 | 28.48 | 28.05 | 28.35 | 126,700 | +0.01(+0.04%) |
Jun 01, 2004 | 28.25 | 28.35 | 28.13 | 28.34 | 135,400 | +0.14(+0.50%) |
May 28, 2004 | 28.10 | 28.20 | 27.95 | 28.20 | 73,700 | +0.15(+0.53%) |
May 27, 2004 | 28.20 | 28.30 | 27.84 | 28.05 | 77,900 | -0.05(-0.18%) |
May 26, 2004 | 28.20 | 28.24 | 27.98 | 28.10 | 138,000 | +0.07(+0.25%) |
May 25, 2004 | 27.50 | 28.13 | 27.42 | 28.03 | 146,200 | +0.58(+2.11%) |
May 24, 2004 | 27.35 | 27.50 | 27.25 | 27.45 | 106,900 | +0.30(+1.10%) |
May 21, 2004 | 27.12 | 27.33 | 26.98 | 27.15 | 116,200 | +0.03(+0.11%) |
May 20, 2004 | 26.67 | 27.17 | 26.67 | 27.12 | 181,700 | +0.32(+1.19%) |
May 19, 2004 | 27.00 | 27.36 | 26.78 | 26.80 | 132,100 | -0.16(-0.59%) |
May 18, 2004 | 27.13 | 27.14 | 26.92 | 26.96 | 111,100 | -0.02(-0.07%) |
May 17, 2004 | 27.05 | 27.15 | 26.75 | 26.98 | 148,200 | -0.24(-0.88%) |
May 14, 2004 | 26.99 | 27.28 | 26.96 | 27.22 | 177,000 | +0.13(+0.48%) |
May 13, 2004 | 27.05 | 27.32 | 27.00 | 27.09 | 124,200 | +0.06(+0.22%) |
May 12, 2004 | 27.08 | 27.10 | 26.50 | 27.03 | 208,100 | -0.18(-0.66%) |
May 11, 2004 | 27.24 | 27.30 | 27.06 | 27.21 | 129,000 | +0.17(+0.63%) |
May 10, 2004 | 27.61 | 27.61 | 27.04 | 27.04 | 210,900 | -0.77(-2.77%) |
May 07, 2004 | 28.40 | 28.40 | 27.72 | 27.81 | 179,900 | -0.79(-2.76%) |
May 06, 2004 | 28.65 | 28.67 | 28.23 | 28.60 | 227,200 | -0.18(-0.63%) |
May 05, 2004 | 28.93 | 28.93 | 28.75 | 28.78 | 135,600 | -0.13(-0.45%) |
May 04, 2004 | 28.74 | 28.99 | 28.68 | 28.91 | 138,800 | +0.18(+0.63%) |