Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.68 | 34.25 | 33.68 | 34.08 | 2,952,002 | +0.31(+0.93%) |
Jul 29, 2004 | 32.90 | 33.84 | 32.71 | 33.76 | 3,290,349 | +1.03(+3.14%) |
Jul 28, 2004 | 32.30 | 32.96 | 31.41 | 32.74 | 5,508,353 | +2.30(+7.54%) |
Jul 27, 2004 | 29.98 | 30.90 | 29.44 | 30.44 | 5,546,743 | +0.13(+0.44%) |
Jul 26, 2004 | 30.51 | 30.83 | 29.84 | 30.31 | 3,186,036 | +0.04(+0.12%) |
Jul 23, 2004 | 30.24 | 30.61 | 29.71 | 30.27 | 2,868,395 | -0.57(-1.85%) |
Jul 22, 2004 | 31.15 | 31.26 | 29.75 | 30.84 | 4,910,901 | -0.30(-0.98%) |
Jul 21, 2004 | 32.88 | 33.05 | 31.05 | 31.15 | 3,615,713 | -1.76(-5.35%) |
Jul 20, 2004 | 33.25 | 33.29 | 32.54 | 32.91 | 2,515,609 | -0.34(-1.02%) |
Jul 19, 2004 | 33.19 | 33.73 | 32.51 | 33.25 | 2,449,574 | +0.19(+0.57%) |
Jul 16, 2004 | 33.56 | 33.80 | 32.97 | 33.06 | 3,214,465 | -0.36(-1.07%) |
Jul 15, 2004 | 32.82 | 33.60 | 32.39 | 33.42 | 4,369,299 | +0.60(+1.82%) |
Jul 14, 2004 | 31.70 | 32.93 | 31.54 | 32.82 | 5,368,111 | +1.38(+4.38%) |
Jul 13, 2004 | 31.23 | 31.66 | 31.04 | 31.44 | 2,638,502 | +0.21(+0.69%) |
Jul 12, 2004 | 30.74 | 31.34 | 30.11 | 31.23 | 2,786,242 | +0.51(+1.66%) |
Jul 09, 2004 | 30.20 | 30.84 | 29.97 | 30.72 | 2,352,760 | +0.72(+2.41%) |
Jul 08, 2004 | 31.03 | 31.03 | 29.99 | 29.99 | 2,422,153 | -1.04(-3.34%) |
Jul 07, 2004 | 29.93 | 31.18 | 29.93 | 31.03 | 2,435,248 | +0.98(+3.27%) |
Jul 06, 2004 | 30.10 | 30.57 | 29.68 | 30.05 | 2,444,090 | -0.08(-0.27%) |
Jul 02, 2004 | 30.87 | 30.87 | 30.07 | 30.13 | 2,553,552 | -0.71(-2.32%) |
Jul 01, 2004 | 31.49 | 31.49 | 30.74 | 30.84 | 3,202,265 | -0.54(-1.71%) |
Jun 30, 2004 | 31.27 | 31.72 | 30.92 | 31.38 | 2,820,939 | +0.11(+0.34%) |
Jun 29, 2004 | 29.89 | 31.40 | 29.51 | 31.27 | 3,977,452 | +1.38(+4.63%) |
Jun 28, 2004 | 31.02 | 31.27 | 29.89 | 29.89 | 3,726,070 | -0.71(-2.34%) |
Jun 25, 2004 | 30.24 | 30.90 | 30.22 | 30.60 | 1,966,397 | +0.26(+0.85%) |
Jun 24, 2004 | 30.86 | 31.05 | 30.23 | 30.34 | 2,935,325 | -0.52(-1.68%) |
Jun 23, 2004 | 29.65 | 31.17 | 29.60 | 30.86 | 4,217,418 | +1.21(+4.07%) |
Jun 22, 2004 | 28.88 | 29.71 | 28.60 | 29.65 | 3,364,331 | +0.78(+2.69%) |
Jun 21, 2004 | 28.49 | 29.19 | 28.48 | 28.88 | 4,124,745 | +0.39(+1.38%) |
Jun 18, 2004 | 27.34 | 28.57 | 27.19 | 28.48 | 4,073,595 | +1.14(+4.18%) |
Jun 17, 2004 | 27.23 | 27.70 | 26.85 | 27.34 | 1,763,702 | +0.11(+0.39%) |
Jun 16, 2004 | 26.87 | 27.43 | 26.63 | 27.23 | 2,245,536 | +0.13(+0.46%) |
Jun 15, 2004 | 26.36 | 27.12 | 26.15 | 27.11 | 3,398,580 | +1.29(+4.98%) |
Jun 14, 2004 | 26.43 | 26.43 | 25.47 | 25.82 | 2,484,718 | -0.71(-2.66%) |
Jun 10, 2004 | 26.40 | 26.57 | 26.25 | 26.53 | 2,381,412 | +0.63(+2.45%) |
Jun 09, 2004 | 26.36 | 26.68 | 25.87 | 25.89 | 3,013,449 | -0.98(-3.66%) |
Jun 08, 2004 | 27.14 | 27.30 | 26.63 | 26.88 | 1,622,566 | -0.08(-0.30%) |
Jun 07, 2004 | 26.50 | 27.03 | 26.46 | 26.96 | 3,149,549 | +0.66(+2.51%) |
Jun 04, 2004 | 26.52 | 26.52 | 25.94 | 26.29 | 2,410,513 | +0.21(+0.79%) |
Jun 03, 2004 | 26.80 | 27.05 | 25.96 | 26.09 | 2,667,267 | -0.54(-2.01%) |
Jun 02, 2004 | 27.43 | 27.46 | 26.48 | 26.63 | 2,846,793 | -0.80(-2.90%) |
Jun 01, 2004 | 27.13 | 27.47 | 26.92 | 27.42 | 3,332,657 | +0.29(+1.09%) |
May 28, 2004 | 27.34 | 27.37 | 26.68 | 27.13 | 4,186,191 | -0.29(-1.04%) |
May 27, 2004 | 27.41 | 27.52 | 27.01 | 27.41 | 3,788,748 | +0.65(+2.44%) |
May 26, 2004 | 26.80 | 27.29 | 26.57 | 26.76 | 2,023,478 | -0.35(-1.29%) |
May 25, 2004 | 26.03 | 27.19 | 25.60 | 27.11 | 3,353,363 | +1.08(+4.15%) |
May 24, 2004 | 25.64 | 26.29 | 25.62 | 26.03 | 2,433,793 | +0.74(+2.93%) |
May 21, 2004 | 25.30 | 26.14 | 25.19 | 25.29 | 3,763,453 | +0.44(+1.76%) |
May 20, 2004 | 25.15 | 25.73 | 24.70 | 24.85 | 2,910,814 | -0.30(-1.21%) |
May 19, 2004 | 25.69 | 26.79 | 25.02 | 25.15 | 7,068,577 | -0.04(-0.18%) |
May 18, 2004 | 23.26 | 25.44 | 23.05 | 25.20 | 5,753,467 | +2.16(+9.39%) |
May 17, 2004 | 23.26 | 23.41 | 22.92 | 23.03 | 3,129,850 | -0.68(-2.86%) |
May 14, 2004 | 24.12 | 24.28 | 23.59 | 23.71 | 2,797,435 | -0.41(-1.70%) |
May 13, 2004 | 23.94 | 24.44 | 23.55 | 24.12 | 3,716,333 | +0.16(+0.67%) |
May 12, 2004 | 24.21 | 24.39 | 22.75 | 23.96 | 6,150,574 | -0.16(-0.67%) |
May 11, 2004 | 23.94 | 24.31 | 23.62 | 24.12 | 3,668,877 | +0.62(+2.62%) |
May 10, 2004 | 23.23 | 24.17 | 22.53 | 23.51 | 6,708,740 | +0.18(+0.77%) |
May 07, 2004 | 24.75 | 25.64 | 23.27 | 23.33 | 5,931,874 | -1.91(-7.58%) |
May 06, 2004 | 26.07 | 26.07 | 24.86 | 25.24 | 3,092,019 | -0.96(-3.65%) |
May 05, 2004 | 26.58 | 26.75 | 25.90 | 26.20 | 2,835,713 | +0.04(+0.17%) |
May 04, 2004 | 25.46 | 26.76 | 25.27 | 26.15 | 6,545,667 | +1.28(+5.14%) |