Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.77 | 32.00 | 31.42 | 31.73 | 1,173,960 | -0.06(-0.18%) |
Jul 29, 2004 | 31.13 | 31.95 | 31.13 | 31.79 | 1,011,829 | +0.67(+2.15%) |
Jul 28, 2004 | 31.17 | 31.25 | 30.80 | 31.12 | 1,886,518 | -0.05(-0.15%) |
Jul 27, 2004 | 30.68 | 31.20 | 30.55 | 31.17 | 1,663,339 | +0.43(+1.39%) |
Jul 26, 2004 | 31.17 | 31.25 | 30.59 | 30.74 | 2,286,128 | -0.34(-1.09%) |
Jul 23, 2004 | 31.37 | 31.53 | 30.88 | 31.08 | 1,300,408 | -0.35(-1.13%) |
Jul 22, 2004 | 31.65 | 31.74 | 31.27 | 31.43 | 1,946,820 | -0.42(-1.31%) |
Jul 21, 2004 | 32.25 | 32.28 | 31.74 | 31.85 | 1,938,117 | -0.40(-1.25%) |
Jul 20, 2004 | 32.14 | 32.29 | 32.01 | 32.25 | 1,961,616 | +0.06(+0.20%) |
Jul 19, 2004 | 32.28 | 32.42 | 32.10 | 32.19 | 1,422,255 | -0.08(-0.25%) |
Jul 16, 2004 | 32.69 | 32.69 | 32.11 | 32.27 | 1,683,978 | -0.01(-0.03%) |
Jul 15, 2004 | 32.09 | 32.40 | 32.07 | 32.28 | 1,653,641 | +0.17(+0.53%) |
Jul 14, 2004 | 31.79 | 32.27 | 31.69 | 32.11 | 2,865,151 | +0.32(+1.01%) |
Jul 13, 2004 | 31.17 | 31.79 | 31.01 | 31.79 | 1,960,621 | +0.66(+2.12%) |
Jul 12, 2004 | 31.02 | 31.23 | 30.65 | 31.13 | 617,566 | +0.16(+0.52%) |
Jul 09, 2004 | 30.75 | 31.14 | 30.67 | 30.96 | 1,219,715 | +0.43(+1.40%) |
Jul 08, 2004 | 30.91 | 30.92 | 30.53 | 30.54 | 907,264 | -0.37(-1.20%) |
Jul 07, 2004 | 30.83 | 31.08 | 30.56 | 30.91 | 1,361,207 | +0.03(+0.10%) |
Jul 06, 2004 | 31.13 | 31.38 | 30.80 | 30.88 | 1,195,097 | -0.36(-1.16%) |
Jul 02, 2004 | 31.25 | 31.30 | 30.72 | 31.24 | 754,209 | -0.18(-0.59%) |
Jul 01, 2004 | 31.95 | 32.04 | 31.10 | 31.42 | 1,285,985 | -0.68(-2.10%) |
Jun 30, 2004 | 32.04 | 32.28 | 31.79 | 32.10 | 1,995,683 | +0.06(+0.18%) |
Jun 29, 2004 | 31.18 | 32.05 | 31.13 | 32.04 | 2,008,987 | +0.86(+2.76%) |
Jun 28, 2004 | 31.05 | 31.28 | 30.97 | 31.18 | 1,649,289 | +0.03(+0.10%) |
Jun 25, 2004 | 31.21 | 31.53 | 31.05 | 31.15 | 1,780,088 | -0.06(-0.18%) |
Jun 24, 2004 | 30.80 | 31.46 | 30.72 | 31.21 | 2,196,234 | +0.43(+1.41%) |
Jun 23, 2004 | 30.51 | 30.87 | 30.33 | 30.77 | 1,474,476 | +0.29(+0.95%) |
Jun 22, 2004 | 30.16 | 30.56 | 30.10 | 30.48 | 1,539,254 | +0.34(+1.12%) |
Jun 21, 2004 | 30.14 | 30.44 | 30.04 | 30.14 | 1,058,703 | -0.20(-0.66%) |
Jun 18, 2004 | 29.92 | 30.76 | 29.91 | 30.35 | 1,001,261 | +0.27(+0.91%) |
Jun 17, 2004 | 30.00 | 30.16 | 29.90 | 30.07 | 1,187,513 | +0.05(+0.16%) |
Jun 16, 2004 | 30.26 | 30.26 | 29.72 | 30.02 | 723,499 | -0.06(-0.21%) |
Jun 15, 2004 | 30.24 | 30.40 | 30.01 | 30.09 | 1,208,277 | +0.17(+0.56%) |
Jun 14, 2004 | 30.26 | 30.26 | 29.74 | 29.92 | 806,554 | -0.33(-1.09%) |
Jun 10, 2004 | 30.44 | 30.50 | 30.13 | 30.25 | 745,257 | +0.08(+0.27%) |
Jun 09, 2004 | 30.41 | 30.56 | 30.09 | 30.17 | 1,019,165 | -0.24(-0.79%) |
Jun 08, 2004 | 30.55 | 30.55 | 30.20 | 30.41 | 1,620,817 | -0.14(-0.45%) |
Jun 07, 2004 | 30.11 | 30.56 | 30.08 | 30.55 | 1,068,401 | +0.59(+1.96%) |
Jun 04, 2004 | 29.71 | 30.12 | 29.71 | 29.96 | 1,134,920 | +0.35(+1.20%) |
Jun 03, 2004 | 29.78 | 29.96 | 29.52 | 29.61 | 1,324,778 | -0.50(-1.66%) |
Jun 02, 2004 | 29.94 | 30.14 | 29.56 | 30.10 | 1,278,525 | +0.39(+1.30%) |
Jun 01, 2004 | 29.65 | 29.81 | 29.53 | 29.72 | 1,319,556 | -0.03(-0.11%) |
May 28, 2004 | 29.84 | 29.84 | 29.35 | 29.75 | 1,129,698 | +0.04(+0.14%) |
May 27, 2004 | 29.80 | 30.14 | 29.56 | 29.71 | 1,738,312 | +0.15(+0.52%) |
May 26, 2004 | 29.16 | 29.72 | 29.16 | 29.56 | 1,760,195 | +0.43(+1.46%) |
May 25, 2004 | 28.39 | 29.21 | 28.25 | 29.13 | 1,534,529 | +0.78(+2.75%) |
May 24, 2004 | 28.75 | 29.03 | 28.29 | 28.35 | 1,620,941 | -0.12(-0.42%) |
May 21, 2004 | 28.59 | 29.00 | 28.39 | 28.47 | 1,954,902 | +0.14(+0.51%) |
May 20, 2004 | 28.83 | 28.87 | 28.25 | 28.33 | 2,055,861 | +0.16(+0.57%) |
May 19, 2004 | 28.55 | 29.07 | 27.99 | 28.17 | 1,709,218 | -0.19(-0.68%) |
May 18, 2004 | 28.23 | 28.47 | 28.13 | 28.36 | 2,275,310 | +0.27(+0.94%) |
May 17, 2004 | 28.83 | 28.91 | 28.05 | 28.09 | 2,364,458 | -1.08(-3.69%) |
May 14, 2004 | 29.01 | 29.27 | 28.57 | 29.17 | 1,530,550 | +0.00(+0.00%) |
May 13, 2004 | 28.71 | 29.23 | 28.55 | 29.17 | 1,054,600 | +0.15(+0.53%) |
May 12, 2004 | 28.95 | 29.07 | 28.25 | 29.02 | 1,782,202 | -0.13(-0.44%) |
May 11, 2004 | 28.62 | 29.15 | 28.62 | 29.15 | 1,651,154 | +0.56(+1.97%) |
May 10, 2004 | 28.35 | 28.80 | 28.11 | 28.58 | 1,689,076 | +0.03(+0.11%) |
May 07, 2004 | 29.36 | 29.65 | 28.51 | 28.55 | 2,387,584 | -1.21(-4.05%) |
May 06, 2004 | 29.80 | 29.88 | 29.49 | 29.76 | 1,058,579 | -0.17(-0.56%) |
May 05, 2004 | 29.80 | 30.03 | 29.37 | 29.93 | 1,360,834 | +0.03(+0.11%) |
May 04, 2004 | 29.76 | 30.22 | 29.45 | 29.90 | 1,281,385 | +0.13(+0.43%) |