Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.73 | 29.73 | 29.04 | 29.17 | 5,917,409 | -0.78(-2.61%) |
Jul 29, 2004 | 29.66 | 30.08 | 29.66 | 29.95 | 5,516,830 | +0.42(+1.43%) |
Jul 28, 2004 | 29.53 | 29.73 | 28.91 | 29.53 | 4,359,895 | -0.08(-0.27%) |
Jul 27, 2004 | 28.71 | 29.60 | 28.66 | 29.60 | 5,537,347 | +0.83(+2.89%) |
Jul 26, 2004 | 29.10 | 29.25 | 28.52 | 28.77 | 3,187,467 | -0.37(-1.25%) |
Jul 23, 2004 | 29.33 | 29.57 | 29.03 | 29.14 | 3,078,459 | -0.16(-0.54%) |
Jul 22, 2004 | 29.16 | 29.49 | 28.75 | 29.30 | 5,081,636 | -0.19(-0.63%) |
Jul 21, 2004 | 29.35 | 29.95 | 29.30 | 29.48 | 4,117,314 | +0.09(+0.32%) |
Jul 20, 2004 | 29.18 | 29.56 | 29.11 | 29.39 | 4,256,749 | +0.26(+0.89%) |
Jul 19, 2004 | 29.27 | 29.39 | 28.91 | 29.13 | 3,838,723 | +0.03(+0.10%) |
Jul 16, 2004 | 29.62 | 29.73 | 29.01 | 29.10 | 4,257,168 | -0.26(-0.88%) |
Jul 15, 2004 | 29.29 | 29.62 | 29.21 | 29.36 | 5,751,175 | +0.09(+0.32%) |
Jul 14, 2004 | 29.38 | 29.93 | 29.16 | 29.27 | 5,739,870 | -0.29(-0.99%) |
Jul 13, 2004 | 29.32 | 29.63 | 29.14 | 29.56 | 3,620,707 | +0.32(+1.08%) |
Jul 12, 2004 | 28.74 | 29.27 | 28.66 | 29.25 | 5,013,942 | +0.44(+1.54%) |
Jul 09, 2004 | 29.15 | 29.18 | 28.59 | 28.80 | 4,249,910 | +0.03(+0.10%) |
Jul 08, 2004 | 28.92 | 29.15 | 28.54 | 28.77 | 8,204,620 | -0.87(-2.95%) |
Jul 07, 2004 | 29.17 | 29.87 | 29.14 | 29.65 | 4,413,212 | +0.42(+1.45%) |
Jul 06, 2004 | 28.96 | 29.63 | 28.92 | 29.22 | 4,995,518 | +0.08(+0.27%) |
Jul 02, 2004 | 29.27 | 29.52 | 28.92 | 29.15 | 4,424,657 | -0.14(-0.46%) |
Jul 01, 2004 | 29.59 | 29.66 | 29.17 | 29.28 | 5,649,286 | -0.22(-0.75%) |
Jun 30, 2004 | 29.41 | 29.80 | 29.05 | 29.50 | 6,171,993 | +0.13(+0.44%) |
Jun 29, 2004 | 29.89 | 30.01 | 29.13 | 29.38 | 6,990,320 | -0.67(-2.22%) |
Jun 28, 2004 | 29.88 | 30.41 | 29.82 | 30.04 | 4,406,094 | +0.08(+0.26%) |
Jun 25, 2004 | 30.35 | 30.52 | 29.07 | 29.96 | 5,795,142 | -0.49(-1.62%) |
Jun 24, 2004 | 30.61 | 30.79 | 30.31 | 30.46 | 4,536,736 | -0.27(-0.89%) |
Jun 23, 2004 | 30.02 | 30.81 | 30.01 | 30.73 | 5,280,250 | +0.54(+1.78%) |
Jun 22, 2004 | 29.93 | 30.31 | 29.67 | 30.19 | 5,943,789 | +0.23(+0.77%) |
Jun 21, 2004 | 30.11 | 30.16 | 29.86 | 29.96 | 3,443,447 | -0.14(-0.48%) |
Jun 18, 2004 | 29.81 | 30.23 | 29.65 | 30.11 | 4,406,373 | +0.30(+1.01%) |
Jun 17, 2004 | 29.74 | 29.86 | 29.38 | 29.80 | 3,334,439 | +0.03(+0.10%) |
Jun 16, 2004 | 29.66 | 29.86 | 29.61 | 29.78 | 3,265,489 | +0.06(+0.22%) |
Jun 15, 2004 | 29.55 | 29.95 | 29.41 | 29.71 | 3,876,408 | +0.37(+1.25%) |
Jun 14, 2004 | 29.50 | 29.64 | 28.97 | 29.35 | 4,493,887 | -0.47(-1.59%) |
Jun 10, 2004 | 29.61 | 29.93 | 29.26 | 29.82 | 9,298,048 | +0.67(+2.31%) |
Jun 09, 2004 | 28.47 | 29.25 | 28.41 | 29.15 | 9,623,676 | +0.45(+1.57%) |
Jun 08, 2004 | 28.16 | 28.75 | 28.06 | 28.69 | 7,656,091 | +0.51(+1.80%) |
Jun 07, 2004 | 27.69 | 28.30 | 27.43 | 28.19 | 5,373,347 | +0.21(+0.74%) |
Jun 04, 2004 | 28.36 | 28.54 | 27.56 | 27.98 | 5,178,500 | -0.14(-0.51%) |
Jun 03, 2004 | 28.12 | 28.56 | 27.80 | 28.12 | 7,574,021 | +0.34(+1.21%) |
Jun 02, 2004 | 27.50 | 27.93 | 27.34 | 27.78 | 4,833,472 | +0.46(+1.68%) |
Jun 01, 2004 | 27.02 | 27.38 | 26.97 | 27.33 | 3,801,735 | +0.17(+0.63%) |
May 28, 2004 | 27.58 | 27.60 | 27.05 | 27.15 | 3,744,091 | -0.12(-0.45%) |
May 27, 2004 | 27.58 | 28.17 | 27.20 | 27.28 | 10,888,642 | +0.45(+1.68%) |
May 26, 2004 | 26.60 | 26.90 | 26.51 | 26.82 | 2,338,993 | +0.07(+0.27%) |
May 25, 2004 | 26.27 | 26.81 | 26.19 | 26.75 | 3,581,905 | +0.38(+1.44%) |
May 24, 2004 | 26.20 | 26.72 | 26.18 | 26.37 | 3,571,437 | +0.19(+0.74%) |
May 21, 2004 | 26.43 | 26.46 | 26.08 | 26.18 | 3,794,617 | -0.11(-0.41%) |
May 20, 2004 | 26.12 | 26.32 | 26.01 | 26.29 | 4,795,926 | +0.12(+0.47%) |
May 19, 2004 | 26.37 | 26.54 | 26.11 | 26.17 | 4,712,740 | +0.09(+0.36%) |
May 18, 2004 | 25.68 | 26.48 | 25.63 | 26.07 | 6,149,661 | +0.61(+2.39%) |
May 17, 2004 | 25.51 | 25.63 | 25.11 | 25.46 | 3,665,790 | -0.22(-0.86%) |
May 14, 2004 | 25.87 | 26.11 | 25.54 | 25.69 | 3,617,078 | -0.16(-0.61%) |
May 13, 2004 | 26.12 | 26.15 | 25.51 | 25.84 | 4,235,534 | -0.34(-1.31%) |
May 12, 2004 | 25.65 | 26.25 | 25.41 | 26.19 | 4,152,068 | +0.31(+1.19%) |
May 11, 2004 | 26.09 | 26.27 | 25.72 | 25.88 | 3,801,735 | -0.21(-0.82%) |
May 10, 2004 | 25.47 | 26.14 | 25.33 | 26.09 | 5,707,070 | +0.54(+2.13%) |
May 07, 2004 | 25.90 | 26.22 | 25.43 | 25.55 | 6,666,367 | -0.46(-1.76%) |
May 06, 2004 | 26.52 | 26.58 | 25.90 | 26.01 | 7,522,099 | -0.80(-2.97%) |
May 05, 2004 | 26.74 | 27.01 | 26.67 | 26.80 | 6,610,816 | -0.04(-0.16%) |
May 04, 2004 | 26.92 | 27.15 | 26.75 | 26.85 | 4,803,324 | -0.08(-0.29%) |