Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.75 | 30.09 | 29.52 | 30.03 | 1,757,141 | +0.38(+1.30%) |
Jul 29, 2004 | 30.85 | 30.85 | 29.46 | 29.64 | 2,171,613 | +0.49(+1.67%) |
Jul 28, 2004 | 29.17 | 29.41 | 28.79 | 29.16 | 1,722,213 | -0.03(-0.09%) |
Jul 27, 2004 | 29.20 | 29.30 | 28.99 | 29.18 | 1,474,228 | +0.12(+0.40%) |
Jul 26, 2004 | 29.22 | 29.30 | 28.89 | 29.07 | 1,108,509 | +0.05(+0.19%) |
Jul 23, 2004 | 29.38 | 29.38 | 28.87 | 29.01 | 1,093,083 | -0.34(-1.15%) |
Jul 22, 2004 | 29.88 | 29.92 | 29.09 | 29.35 | 2,201,010 | -0.52(-1.75%) |
Jul 21, 2004 | 30.51 | 30.58 | 29.87 | 29.87 | 1,198,302 | -0.45(-1.47%) |
Jul 20, 2004 | 29.96 | 30.34 | 29.54 | 30.32 | 2,213,235 | +0.54(+1.82%) |
Jul 19, 2004 | 29.64 | 29.88 | 29.55 | 29.77 | 1,508,719 | +0.22(+0.74%) |
Jul 16, 2004 | 30.03 | 30.03 | 29.55 | 29.55 | 1,109,673 | -0.22(-0.74%) |
Jul 15, 2004 | 30.13 | 30.13 | 29.72 | 29.77 | 1,083,332 | -0.25(-0.85%) |
Jul 14, 2004 | 30.26 | 30.39 | 29.89 | 30.03 | 1,034,434 | -0.23(-0.75%) |
Jul 13, 2004 | 30.75 | 30.75 | 30.21 | 30.25 | 887,593 | -0.41(-1.32%) |
Jul 12, 2004 | 30.43 | 30.72 | 30.24 | 30.66 | 994,704 | +0.29(+0.95%) |
Jul 09, 2004 | 30.56 | 30.60 | 30.24 | 30.37 | 933,290 | -0.01(-0.05%) |
Jul 08, 2004 | 30.89 | 30.91 | 30.34 | 30.39 | 1,099,050 | -0.49(-1.60%) |
Jul 07, 2004 | 31.20 | 31.30 | 30.81 | 30.88 | 1,050,733 | -0.45(-1.43%) |
Jul 06, 2004 | 31.81 | 31.81 | 31.24 | 31.33 | 928,633 | -0.49(-1.53%) |
Jul 02, 2004 | 31.88 | 31.98 | 31.68 | 31.81 | 802,166 | -0.07(-0.22%) |
Jul 01, 2004 | 32.47 | 32.64 | 31.56 | 31.88 | 1,603,169 | -0.58(-1.80%) |
Jun 30, 2004 | 32.14 | 32.51 | 32.11 | 32.47 | 1,289,113 | +0.36(+1.11%) |
Jun 29, 2004 | 31.66 | 32.12 | 31.63 | 32.11 | 1,028,904 | +0.45(+1.43%) |
Jun 28, 2004 | 31.57 | 31.95 | 31.39 | 31.66 | 1,413,688 | +0.31(+0.99%) |
Jun 25, 2004 | 31.47 | 31.68 | 31.35 | 31.35 | 1,184,040 | -0.08(-0.26%) |
Jun 24, 2004 | 31.40 | 31.64 | 31.27 | 31.43 | 1,530,112 | +0.10(+0.31%) |
Jun 23, 2004 | 31.40 | 31.43 | 31.20 | 31.33 | 1,633,876 | -0.03(-0.11%) |
Jun 22, 2004 | 31.30 | 31.56 | 31.26 | 31.37 | 1,752,193 | -0.01(-0.04%) |
Jun 21, 2004 | 31.68 | 31.76 | 31.37 | 31.38 | 876,096 | -0.16(-0.50%) |
Jun 18, 2004 | 31.65 | 31.92 | 31.47 | 31.54 | 1,124,663 | -0.10(-0.33%) |
Jun 17, 2004 | 31.68 | 31.68 | 31.33 | 31.64 | 780,337 | +0.00(+0.00%) |
Jun 16, 2004 | 31.81 | 31.90 | 31.56 | 31.64 | 777,426 | -0.13(-0.41%) |
Jun 15, 2004 | 32.05 | 32.12 | 31.69 | 31.77 | 902,292 | -0.11(-0.34%) |
Jun 14, 2004 | 32.36 | 32.43 | 31.78 | 31.88 | 922,666 | -0.48(-1.49%) |
Jun 10, 2004 | 32.40 | 32.50 | 32.19 | 32.36 | 902,728 | +0.14(+0.45%) |
Jun 09, 2004 | 32.82 | 32.96 | 32.21 | 32.22 | 1,589,780 | -0.61(-1.86%) |
Jun 08, 2004 | 32.75 | 32.85 | 32.45 | 32.83 | 989,465 | +0.09(+0.27%) |
Jun 07, 2004 | 32.64 | 32.80 | 32.53 | 32.74 | 884,682 | +0.36(+1.10%) |
Jun 04, 2004 | 32.42 | 32.51 | 32.19 | 32.38 | 790,378 | +0.24(+0.75%) |
Jun 03, 2004 | 32.54 | 32.54 | 32.12 | 32.14 | 1,104,580 | -0.39(-1.20%) |
Jun 02, 2004 | 32.40 | 32.57 | 32.08 | 32.54 | 1,015,515 | +0.30(+0.94%) |
Jun 01, 2004 | 32.64 | 32.64 | 32.02 | 32.23 | 1,981,549 | -0.40(-1.22%) |
May 28, 2004 | 32.38 | 32.69 | 32.26 | 32.63 | 986,845 | +0.25(+0.79%) |
May 27, 2004 | 31.78 | 32.39 | 31.71 | 32.38 | 2,141,051 | +1.05(+3.36%) |
May 26, 2004 | 31.29 | 31.60 | 31.15 | 31.33 | 1,150,567 | +0.06(+0.20%) |
May 25, 2004 | 30.86 | 31.29 | 30.44 | 31.26 | 1,263,354 | +0.41(+1.34%) |
May 24, 2004 | 31.06 | 31.06 | 30.61 | 30.85 | 831,855 | +0.12(+0.40%) |
May 21, 2004 | 30.78 | 31.02 | 30.56 | 30.73 | 922,666 | +0.12(+0.38%) |
May 20, 2004 | 30.92 | 31.22 | 30.52 | 30.61 | 1,731,527 | -0.27(-0.89%) |
May 19, 2004 | 31.16 | 31.54 | 30.86 | 30.89 | 1,364,498 | +0.02(+0.07%) |
May 18, 2004 | 30.37 | 30.90 | 30.37 | 30.87 | 1,190,152 | +0.56(+1.86%) |
May 17, 2004 | 30.37 | 30.58 | 29.89 | 30.30 | 1,112,875 | -0.22(-0.72%) |
May 14, 2004 | 30.51 | 30.85 | 30.19 | 30.52 | 1,110,546 | +0.07(+0.23%) |
May 13, 2004 | 30.68 | 30.99 | 30.42 | 30.45 | 1,810,259 | -0.23(-0.74%) |
May 12, 2004 | 30.02 | 30.69 | 29.73 | 30.68 | 2,012,693 | +0.76(+2.55%) |
May 11, 2004 | 29.90 | 30.01 | 29.75 | 29.92 | 1,213,437 | +0.03(+0.11%) |
May 10, 2004 | 30.10 | 30.17 | 29.74 | 29.88 | 1,672,296 | -0.52(-1.72%) |
May 07, 2004 | 31.20 | 31.35 | 30.40 | 30.41 | 1,587,743 | -0.82(-2.64%) |
May 06, 2004 | 31.53 | 31.53 | 30.56 | 31.23 | 1,724,251 | -0.29(-0.92%) |
May 05, 2004 | 31.20 | 31.63 | 30.92 | 31.52 | 3,148,708 | +1.20(+3.94%) |
May 04, 2004 | 30.87 | 30.91 | 30.10 | 30.32 | 2,603,403 | -0.41(-1.34%) |