Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.99 | 28.02 | 27.85 | 27.95 | 4,879,755 | +0.10(+0.37%) |
Jul 29, 2004 | 27.81 | 27.96 | 27.72 | 27.85 | 3,509,956 | +0.03(+0.12%) |
Jul 28, 2004 | 27.71 | 27.89 | 27.51 | 27.82 | 2,865,460 | +0.04(+0.13%) |
Jul 27, 2004 | 27.66 | 27.81 | 27.51 | 27.78 | 2,677,890 | +0.17(+0.62%) |
Jul 26, 2004 | 27.80 | 27.80 | 27.53 | 27.61 | 2,560,353 | +0.00(+0.00%) |
Jul 23, 2004 | 27.97 | 27.97 | 27.58 | 27.61 | 2,183,744 | -0.46(-1.65%) |
Jul 22, 2004 | 28.20 | 28.23 | 28.00 | 28.07 | 4,562,894 | +0.10(+0.34%) |
Jul 21, 2004 | 28.68 | 28.68 | 27.98 | 27.98 | 2,629,896 | -0.62(-2.17%) |
Jul 20, 2004 | 28.50 | 28.62 | 28.40 | 28.60 | 1,283,115 | +0.01(+0.05%) |
Jul 19, 2004 | 28.67 | 28.70 | 28.44 | 28.58 | 1,255,689 | +0.02(+0.08%) |
Jul 16, 2004 | 28.67 | 28.78 | 28.56 | 28.56 | 2,206,272 | +0.23(+0.81%) |
Jul 15, 2004 | 28.59 | 28.62 | 28.32 | 28.33 | 3,737,195 | -0.36(-1.25%) |
Jul 14, 2004 | 28.63 | 28.85 | 28.61 | 28.69 | 2,293,935 | -0.16(-0.57%) |
Jul 13, 2004 | 28.92 | 28.92 | 28.68 | 28.85 | 2,173,949 | -0.14(-0.49%) |
Jul 12, 2004 | 28.91 | 29.00 | 28.81 | 29.00 | 940,298 | +0.08(+0.29%) |
Jul 09, 2004 | 28.90 | 28.91 | 28.79 | 28.91 | 1,807,135 | +0.24(+0.85%) |
Jul 08, 2004 | 28.74 | 28.81 | 28.59 | 28.67 | 1,932,998 | -0.18(-0.64%) |
Jul 07, 2004 | 28.78 | 28.91 | 28.73 | 28.85 | 1,598,996 | +0.34(+1.18%) |
Jul 06, 2004 | 28.70 | 28.71 | 28.52 | 28.52 | 1,845,335 | -0.48(-1.65%) |
Jul 02, 2004 | 28.85 | 29.02 | 28.85 | 28.99 | 1,741,510 | +0.16(+0.56%) |
Jul 01, 2004 | 29.12 | 29.13 | 28.72 | 28.83 | 3,544,238 | -0.37(-1.26%) |
Jun 30, 2004 | 29.12 | 29.23 | 28.86 | 29.20 | 8,668,373 | +0.18(+0.63%) |
Jun 29, 2004 | 28.98 | 29.04 | 28.93 | 29.02 | 4,384,629 | -0.06(-0.21%) |
Jun 28, 2004 | 29.21 | 29.25 | 29.00 | 29.08 | 4,590,320 | +0.18(+0.61%) |
Jun 25, 2004 | 28.87 | 29.00 | 28.86 | 28.90 | 2,379,150 | -0.11(-0.37%) |
Jun 24, 2004 | 29.00 | 29.08 | 28.93 | 29.01 | 1,826,724 | +0.11(+0.39%) |
Jun 23, 2004 | 28.66 | 28.93 | 28.55 | 28.89 | 1,598,506 | +0.18(+0.63%) |
Jun 22, 2004 | 28.64 | 28.75 | 28.44 | 28.71 | 2,256,225 | +0.01(+0.04%) |
Jun 21, 2004 | 28.83 | 28.89 | 28.68 | 28.70 | 1,465,297 | -0.10(-0.35%) |
Jun 18, 2004 | 28.72 | 28.99 | 28.69 | 28.80 | 3,083,394 | +0.05(+0.18%) |
Jun 17, 2004 | 28.60 | 28.78 | 28.53 | 28.75 | 1,522,107 | +0.18(+0.64%) |
Jun 16, 2004 | 28.58 | 28.69 | 28.48 | 28.57 | 1,039,715 | -0.01(-0.04%) |
Jun 15, 2004 | 28.46 | 28.77 | 28.38 | 28.58 | 3,367,442 | +0.50(+1.77%) |
Jun 14, 2004 | 28.23 | 28.27 | 28.02 | 28.08 | 2,263,082 | -0.69(-2.41%) |
Jun 10, 2004 | 28.69 | 28.82 | 28.62 | 28.77 | 1,312,989 | +0.34(+1.19%) |
Jun 09, 2004 | 28.77 | 28.77 | 28.38 | 28.43 | 3,733,277 | -0.50(-1.72%) |
Jun 08, 2004 | 28.93 | 28.96 | 28.74 | 28.93 | 2,296,384 | -0.16(-0.56%) |
Jun 07, 2004 | 28.89 | 29.09 | 28.77 | 29.09 | 1,706,249 | +0.63(+2.21%) |
Jun 04, 2004 | 28.39 | 28.56 | 28.26 | 28.46 | 2,217,536 | +0.34(+1.20%) |
Jun 03, 2004 | 28.20 | 28.29 | 28.05 | 28.13 | 1,716,533 | -0.27(-0.96%) |
Jun 02, 2004 | 28.50 | 28.53 | 28.27 | 28.40 | 3,131,878 | +0.08(+0.29%) |
Jun 01, 2004 | 28.31 | 28.35 | 28.11 | 28.32 | 2,256,715 | +0.07(+0.24%) |
May 28, 2004 | 28.40 | 28.41 | 28.20 | 28.25 | 1,884,514 | -0.17(-0.60%) |
May 27, 2004 | 28.36 | 28.47 | 28.26 | 28.42 | 2,168,072 | +0.53(+1.90%) |
May 26, 2004 | 27.95 | 27.99 | 27.80 | 27.89 | 1,877,657 | -0.05(-0.18%) |
May 25, 2004 | 27.54 | 28.04 | 27.50 | 27.94 | 2,417,349 | +0.41(+1.49%) |
May 24, 2004 | 27.64 | 27.67 | 27.36 | 27.53 | 2,853,217 | +0.18(+0.64%) |
May 21, 2004 | 27.67 | 27.67 | 27.31 | 27.36 | 2,661,729 | +0.20(+0.74%) |
May 20, 2004 | 27.12 | 27.29 | 27.00 | 27.16 | 2,265,530 | +0.03(+0.13%) |
May 19, 2004 | 27.44 | 27.54 | 27.12 | 27.12 | 4,264,154 | +0.27(+0.99%) |
May 18, 2004 | 26.82 | 26.87 | 26.72 | 26.86 | 1,073,017 | +0.28(+1.06%) |
May 17, 2004 | 26.51 | 26.68 | 26.51 | 26.58 | 1,697,923 | -0.29(-1.09%) |
May 14, 2004 | 26.92 | 26.95 | 26.75 | 26.87 | 1,586,753 | -0.02(-0.08%) |
May 13, 2004 | 26.92 | 27.08 | 26.78 | 26.89 | 1,940,344 | -0.29(-1.05%) |
May 12, 2004 | 27.24 | 27.24 | 26.72 | 27.18 | 4,367,978 | +0.17(+0.64%) |
May 11, 2004 | 26.85 | 27.06 | 26.83 | 27.00 | 2,449,182 | +0.19(+0.72%) |
May 10, 2004 | 27.10 | 27.10 | 26.63 | 26.81 | 8,577,282 | -0.70(-2.56%) |
May 07, 2004 | 27.99 | 28.02 | 27.51 | 27.51 | 5,466,952 | -0.77(-2.71%) |
May 06, 2004 | 28.48 | 28.48 | 28.15 | 28.28 | 2,855,176 | -0.61(-2.12%) |
May 05, 2004 | 28.76 | 28.95 | 28.73 | 28.89 | 2,788,081 | +0.31(+1.10%) |
May 04, 2004 | 28.57 | 28.70 | 28.41 | 28.58 | 3,241,090 | +0.36(+1.27%) |