Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.10 | 29.10 | 28.84 | 29.09 | 3,194,059 | +0.24(+0.85%) |
Jul 29, 2004 | 29.04 | 29.13 | 28.52 | 28.84 | 3,317,399 | -0.09(-0.30%) |
Jul 28, 2004 | 28.82 | 29.12 | 28.55 | 28.93 | 2,783,723 | +0.26(+0.92%) |
Jul 27, 2004 | 28.20 | 28.69 | 27.97 | 28.67 | 2,410,821 | +0.60(+2.14%) |
Jul 26, 2004 | 28.61 | 28.88 | 27.97 | 28.07 | 2,695,897 | -0.42(-1.47%) |
Jul 23, 2004 | 28.54 | 28.81 | 28.25 | 28.49 | 1,551,276 | -0.16(-0.55%) |
Jul 22, 2004 | 28.29 | 28.82 | 28.22 | 28.64 | 2,286,041 | +0.26(+0.90%) |
Jul 21, 2004 | 29.07 | 29.50 | 28.39 | 28.39 | 2,249,407 | -0.68(-2.34%) |
Jul 20, 2004 | 29.28 | 29.32 | 28.93 | 29.07 | 2,162,860 | -0.19(-0.64%) |
Jul 19, 2004 | 29.38 | 29.49 | 28.98 | 29.25 | 2,288,281 | -0.06(-0.19%) |
Jul 16, 2004 | 29.17 | 29.52 | 28.84 | 29.31 | 2,863,710 | +0.32(+1.12%) |
Jul 15, 2004 | 28.74 | 29.00 | 28.57 | 28.99 | 2,974,093 | +0.34(+1.20%) |
Jul 14, 2004 | 28.50 | 28.69 | 28.33 | 28.64 | 2,279,482 | +0.14(+0.48%) |
Jul 13, 2004 | 28.44 | 28.52 | 28.16 | 28.50 | 2,656,543 | +0.21(+0.75%) |
Jul 12, 2004 | 28.42 | 28.50 | 28.10 | 28.29 | 2,379,306 | -0.09(-0.31%) |
Jul 09, 2004 | 28.31 | 28.75 | 28.31 | 28.38 | 2,628,547 | +0.00(+0.00%) |
Jul 08, 2004 | 28.75 | 28.91 | 28.25 | 28.38 | 3,389,708 | -0.36(-1.24%) |
Jul 07, 2004 | 28.24 | 28.74 | 27.97 | 28.74 | 4,062,242 | +0.42(+1.48%) |
Jul 06, 2004 | 27.72 | 28.32 | 27.63 | 28.32 | 4,343,158 | +0.98(+3.59%) |
Jul 02, 2004 | 27.47 | 27.57 | 27.26 | 27.34 | 1,694,614 | -0.11(-0.39%) |
Jul 01, 2004 | 27.38 | 27.69 | 27.19 | 27.44 | 3,136,308 | +0.22(+0.80%) |
Jun 30, 2004 | 26.97 | 27.28 | 26.87 | 27.22 | 2,648,704 | +0.41(+1.54%) |
Jun 29, 2004 | 26.60 | 27.02 | 26.60 | 26.81 | 2,346,512 | +0.14(+0.52%) |
Jun 28, 2004 | 27.35 | 27.35 | 26.64 | 26.67 | 2,810,919 | -0.78(-2.82%) |
Jun 25, 2004 | 27.45 | 27.65 | 27.28 | 27.45 | 2,388,905 | -0.06(-0.20%) |
Jun 24, 2004 | 27.75 | 28.01 | 27.47 | 27.50 | 3,147,346 | -0.41(-1.46%) |
Jun 23, 2004 | 27.47 | 27.98 | 27.22 | 27.91 | 4,222,217 | +0.54(+1.99%) |
Jun 22, 2004 | 27.19 | 27.40 | 26.89 | 27.37 | 2,956,656 | -0.05(-0.18%) |
Jun 21, 2004 | 27.44 | 27.44 | 27.14 | 27.42 | 2,548,240 | -0.01(-0.02%) |
Jun 18, 2004 | 27.35 | 27.42 | 27.13 | 27.42 | 2,701,336 | +0.15(+0.55%) |
Jun 17, 2004 | 26.75 | 27.29 | 26.75 | 27.27 | 3,874,112 | +0.58(+2.18%) |
Jun 16, 2004 | 26.32 | 26.79 | 26.27 | 26.69 | 3,190,859 | +0.61(+2.32%) |
Jun 15, 2004 | 25.82 | 26.15 | 25.64 | 26.09 | 3,496,731 | +0.64(+2.53%) |
Jun 14, 2004 | 25.88 | 25.90 | 25.38 | 25.44 | 3,067,358 | -0.60(-2.30%) |
Jun 10, 2004 | 25.57 | 26.04 | 25.39 | 26.04 | 2,379,466 | +0.79(+3.12%) |
Jun 09, 2004 | 25.47 | 25.47 | 24.88 | 25.25 | 4,101,116 | -0.37(-1.44%) |
Jun 08, 2004 | 25.91 | 26.19 | 25.57 | 25.62 | 2,827,716 | -0.27(-1.04%) |
Jun 07, 2004 | 25.69 | 25.94 | 25.43 | 25.89 | 2,359,309 | +0.21(+0.80%) |
Jun 04, 2004 | 25.77 | 25.77 | 25.21 | 25.69 | 2,735,890 | +0.01(+0.02%) |
Jun 03, 2004 | 26.24 | 26.52 | 25.68 | 25.68 | 3,680,222 | -0.36(-1.39%) |
Jun 02, 2004 | 26.04 | 26.19 | 25.85 | 26.04 | 3,898,428 | +0.35(+1.36%) |
Jun 01, 2004 | 25.42 | 25.85 | 25.38 | 25.69 | 3,331,157 | +0.46(+1.83%) |
May 28, 2004 | 25.10 | 25.41 | 25.08 | 25.23 | 2,342,832 | +0.20(+0.80%) |
May 27, 2004 | 25.57 | 25.57 | 24.91 | 25.03 | 3,805,803 | -0.54(-2.13%) |
May 26, 2004 | 26.37 | 26.37 | 25.56 | 25.57 | 3,814,281 | -0.61(-2.32%) |
May 25, 2004 | 25.66 | 26.24 | 25.50 | 26.18 | 5,498,177 | +0.68(+2.65%) |
May 24, 2004 | 24.38 | 25.55 | 24.38 | 25.50 | 4,309,564 | +1.14(+4.70%) |
May 21, 2004 | 24.68 | 24.78 | 24.09 | 24.36 | 2,987,691 | -0.32(-1.29%) |
May 20, 2004 | 24.97 | 25.17 | 24.55 | 24.68 | 3,459,297 | -0.06(-0.25%) |
May 19, 2004 | 24.85 | 25.26 | 24.69 | 24.74 | 4,066,882 | +0.01(+0.05%) |
May 18, 2004 | 25.57 | 25.75 | 24.66 | 24.73 | 4,550,166 | -1.08(-4.19%) |
May 17, 2004 | 25.63 | 26.00 | 25.40 | 25.81 | 3,615,752 | +0.11(+0.44%) |
May 14, 2004 | 25.07 | 26.09 | 25.07 | 25.70 | 2,925,301 | +0.69(+2.78%) |
May 13, 2004 | 25.10 | 25.34 | 24.76 | 25.00 | 4,946,584 | -0.09(-0.37%) |
May 12, 2004 | 25.32 | 25.53 | 24.85 | 25.10 | 5,583,764 | -0.44(-1.74%) |
May 11, 2004 | 25.00 | 25.63 | 25.00 | 25.54 | 4,185,103 | +0.70(+2.82%) |
May 10, 2004 | 25.16 | 25.32 | 24.69 | 24.84 | 6,024,815 | -1.11(-4.26%) |
May 07, 2004 | 26.63 | 26.82 | 25.89 | 25.95 | 2,529,043 | -0.73(-2.74%) |
May 06, 2004 | 26.84 | 26.99 | 26.31 | 26.68 | 2,379,306 | -0.15(-0.56%) |
May 05, 2004 | 26.54 | 26.91 | 26.25 | 26.83 | 3,121,910 | +0.08(+0.30%) |
May 04, 2004 | 26.97 | 27.24 | 26.53 | 26.75 | 3,501,850 | -0.14(-0.53%) |