Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.26 | 29.77 | 29.23 | 29.57 | 6,100,150 | +0.67(+2.33%) |
Jul 29, 2004 | 28.63 | 29.15 | 28.35 | 28.90 | 5,959,314 | +0.11(+0.38%) |
Jul 28, 2004 | 28.14 | 29.18 | 28.00 | 28.79 | 7,066,703 | +0.33(+1.16%) |
Jul 27, 2004 | 28.25 | 28.60 | 27.51 | 28.46 | 7,220,131 | +0.42(+1.48%) |
Jul 26, 2004 | 28.71 | 28.71 | 27.87 | 28.04 | 5,779,745 | -0.45(-1.59%) |
Jul 23, 2004 | 28.90 | 29.25 | 28.49 | 28.49 | 6,996,901 | -1.08(-3.66%) |
Jul 22, 2004 | 29.31 | 29.74 | 29.15 | 29.58 | 5,965,747 | +0.20(+0.70%) |
Jul 21, 2004 | 30.14 | 30.24 | 29.31 | 29.37 | 6,427,672 | -0.88(-2.90%) |
Jul 20, 2004 | 29.81 | 30.32 | 29.66 | 30.25 | 5,842,841 | -0.03(-0.10%) |
Jul 19, 2004 | 30.72 | 30.83 | 30.01 | 30.28 | 5,014,523 | -0.60(-1.94%) |
Jul 16, 2004 | 31.04 | 31.20 | 30.61 | 30.88 | 5,318,915 | +0.26(+0.86%) |
Jul 15, 2004 | 30.38 | 30.80 | 30.20 | 30.61 | 4,127,490 | +0.08(+0.26%) |
Jul 14, 2004 | 30.42 | 30.86 | 30.32 | 30.53 | 6,563,307 | +0.36(+1.19%) |
Jul 13, 2004 | 29.88 | 30.24 | 29.63 | 30.18 | 4,962,788 | -0.14(-0.46%) |
Jul 12, 2004 | 30.86 | 30.87 | 30.15 | 30.31 | 7,001,007 | -0.54(-1.75%) |
Jul 09, 2004 | 30.39 | 30.94 | 30.21 | 30.85 | 6,365,672 | +0.14(+0.45%) |
Jul 08, 2004 | 30.31 | 30.80 | 30.04 | 30.72 | 10,909,647 | +0.67(+2.24%) |
Jul 07, 2004 | 29.26 | 30.17 | 29.04 | 30.04 | 12,590,097 | +1.26(+4.39%) |
Jul 06, 2004 | 29.06 | 29.17 | 28.33 | 28.78 | 8,604,675 | +0.17(+0.59%) |
Jul 02, 2004 | 28.28 | 28.68 | 28.21 | 28.61 | 4,796,084 | +0.77(+2.76%) |
Jul 01, 2004 | 28.28 | 28.46 | 27.76 | 27.84 | 5,231,731 | -0.47(-1.68%) |
Jun 30, 2004 | 28.10 | 28.49 | 27.91 | 28.32 | 4,837,554 | +0.50(+1.79%) |
Jun 29, 2004 | 28.28 | 28.28 | 27.72 | 27.82 | 5,979,023 | -0.53(-1.88%) |
Jun 28, 2004 | 29.52 | 29.71 | 28.32 | 28.36 | 6,981,298 | -0.72(-2.49%) |
Jun 25, 2004 | 29.01 | 29.22 | 28.89 | 29.08 | 3,294,519 | +0.07(+0.25%) |
Jun 24, 2004 | 29.36 | 29.36 | 28.86 | 29.01 | 8,159,036 | +0.63(+2.21%) |
Jun 23, 2004 | 28.77 | 28.77 | 28.14 | 28.38 | 4,295,152 | -0.17(-0.59%) |
Jun 22, 2004 | 28.59 | 28.70 | 28.37 | 28.55 | 4,760,909 | +0.05(+0.18%) |
Jun 21, 2004 | 28.80 | 28.82 | 28.22 | 28.49 | 4,392,738 | -0.09(-0.31%) |
Jun 18, 2004 | 28.64 | 29.06 | 28.54 | 28.58 | 8,305,758 | +0.42(+1.48%) |
Jun 17, 2004 | 28.13 | 28.49 | 27.70 | 28.17 | 6,245,503 | +0.41(+1.47%) |
Jun 16, 2004 | 27.27 | 27.85 | 27.11 | 27.76 | 5,525,036 | +0.01(+0.05%) |
Jun 15, 2004 | 27.14 | 27.76 | 27.06 | 27.74 | 5,943,711 | +0.87(+3.24%) |
Jun 14, 2004 | 27.55 | 27.61 | 26.62 | 26.87 | 5,977,791 | -0.85(-3.06%) |
Jun 10, 2004 | 27.51 | 28.11 | 27.41 | 27.72 | 5,125,659 | +0.31(+1.15%) |
Jun 09, 2004 | 28.31 | 28.32 | 27.40 | 27.41 | 9,084,119 | -1.45(-5.01%) |
Jun 08, 2004 | 29.09 | 29.17 | 28.46 | 28.85 | 3,999,656 | -0.35(-1.20%) |
Jun 07, 2004 | 28.90 | 29.30 | 28.90 | 29.20 | 3,439,598 | +0.41(+1.42%) |
Jun 04, 2004 | 28.11 | 29.02 | 27.97 | 28.79 | 5,561,306 | +0.68(+2.42%) |
Jun 03, 2004 | 28.46 | 28.52 | 27.92 | 28.11 | 5,883,353 | -0.25(-0.88%) |
Jun 02, 2004 | 28.66 | 28.66 | 28.02 | 28.36 | 5,582,657 | -0.18(-0.61%) |
Jun 01, 2004 | 29.30 | 29.48 | 28.46 | 28.54 | 6,592,460 | -0.47(-1.64%) |
May 28, 2004 | 29.44 | 29.44 | 28.92 | 29.01 | 5,647,258 | -0.34(-1.15%) |
May 27, 2004 | 29.54 | 29.59 | 29.20 | 29.35 | 6,691,962 | +0.28(+0.98%) |
May 26, 2004 | 29.23 | 29.37 | 28.85 | 29.06 | 8,709,241 | -0.01(-0.05%) |
May 25, 2004 | 28.71 | 29.17 | 28.64 | 29.08 | 6,907,116 | +0.76(+2.68%) |
May 24, 2004 | 28.19 | 28.40 | 27.85 | 28.32 | 5,040,117 | +0.26(+0.94%) |
May 21, 2004 | 28.14 | 28.36 | 27.98 | 28.06 | 6,669,653 | +0.56(+2.05%) |
May 20, 2004 | 27.65 | 27.86 | 27.24 | 27.49 | 4,889,016 | -0.15(-0.55%) |
May 19, 2004 | 27.93 | 28.41 | 27.54 | 27.65 | 9,352,241 | +0.22(+0.80%) |
May 18, 2004 | 26.92 | 27.43 | 26.73 | 27.43 | 5,293,594 | +0.39(+1.46%) |
May 17, 2004 | 27.62 | 27.87 | 26.83 | 27.03 | 9,494,993 | +0.04(+0.14%) |
May 14, 2004 | 26.57 | 27.03 | 26.55 | 27.00 | 6,320,779 | +0.56(+2.10%) |
May 13, 2004 | 26.60 | 26.92 | 26.18 | 26.44 | 5,315,493 | -0.21(-0.80%) |
May 12, 2004 | 27.33 | 27.65 | 26.41 | 26.65 | 9,392,343 | -0.16(-0.60%) |
May 11, 2004 | 26.32 | 26.84 | 25.99 | 26.81 | 6,843,473 | +0.27(+1.02%) |
May 10, 2004 | 25.35 | 27.00 | 25.35 | 26.54 | 13,009,046 | +0.67(+2.60%) |
May 07, 2004 | 27.14 | 27.49 | 25.82 | 25.87 | 13,893,753 | -1.79(-6.47%) |
May 06, 2004 | 27.98 | 28.09 | 27.51 | 27.66 | 7,623,066 | -0.55(-1.94%) |
May 05, 2004 | 28.58 | 28.68 | 28.15 | 28.21 | 5,626,591 | -0.31(-1.10%) |
May 04, 2004 | 28.06 | 28.58 | 27.95 | 28.52 | 8,920,700 | +1.21(+4.44%) |