Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.26 | 30.32 | 29.42 | 29.51 | 7,210,272 | -0.49(-1.65%) |
Jul 29, 2004 | 30.02 | 30.34 | 29.86 | 30.01 | 3,682,322 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,794 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.14 | 29.97 | 6,982,481 | +1.02(+3.51%) |
Jul 26, 2004 | 29.72 | 29.76 | 28.76 | 28.95 | 5,649,122 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.94 | 29.14 | 29.67 | 10,067,407 | +0.48(+1.65%) |
Jul 22, 2004 | 28.97 | 29.27 | 28.63 | 29.19 | 4,857,911 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.74 | 29.11 | 29.11 | 4,763,220 | -0.35(-1.17%) |
Jul 20, 2004 | 29.14 | 29.51 | 29.04 | 29.45 | 5,077,282 | +0.52(+1.80%) |
Jul 19, 2004 | 28.87 | 29.11 | 28.76 | 28.93 | 6,149,169 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.70 | 6,746,418 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,450,581 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.53 | 28.69 | 28.84 | 7,572,196 | -0.70(-2.36%) |
Jul 13, 2004 | 28.70 | 29.70 | 28.60 | 29.54 | 10,790,665 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,891,631 | +0.73(+2.62%) |
Jul 09, 2004 | 27.75 | 27.96 | 27.65 | 27.94 | 6,854,700 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.09 | 27.41 | 27.62 | 9,683,176 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.34 | 27.56 | 28.09 | 10,233,006 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.18 | 27.71 | 27.92 | 6,878,631 | -0.35(-1.22%) |
Jul 02, 2004 | 28.53 | 28.71 | 28.03 | 28.26 | 6,817,030 | -0.34(-1.18%) |
Jul 01, 2004 | 28.97 | 29.27 | 28.39 | 28.60 | 7,631,582 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.91 | 28.44 | 28.75 | 7,872,520 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,756,422 | -1.18(-3.97%) |
Jun 28, 2004 | 30.09 | 30.28 | 29.76 | 29.81 | 7,430,824 | -0.28(-0.92%) |
Jun 25, 2004 | 30.77 | 31.00 | 29.97 | 30.09 | 6,029,365 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.03 | 30.60 | 30.77 | 3,705,367 | -0.25(-0.81%) |
Jun 23, 2004 | 30.46 | 31.02 | 30.39 | 31.02 | 5,534,193 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.57 | 11,024,217 | -0.86(-2.74%) |
Jun 21, 2004 | 31.13 | 31.74 | 30.97 | 31.43 | 4,732,050 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.46 | 31.03 | 31.13 | 3,559,267 | -0.14(-0.43%) |
Jun 17, 2004 | 30.97 | 31.41 | 30.75 | 31.27 | 3,035,880 | +0.13(+0.41%) |
Jun 16, 2004 | 31.28 | 31.31 | 31.10 | 31.14 | 3,173,855 | -0.14(-0.45%) |
Jun 15, 2004 | 31.07 | 31.47 | 31.06 | 31.28 | 4,610,325 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.06 | 30.67 | 30.97 | 4,548,281 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.97 | 15,105,246 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,767,061 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.47 | 30.68 | 31.27 | 4,281,787 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,977 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.96 | 30.44 | 30.60 | 3,971,713 | -0.10(-0.33%) |
Jun 03, 2004 | 30.46 | 31.13 | 30.25 | 30.71 | 6,323,483 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,544,386 | +0.76(+2.53%) |
Jun 01, 2004 | 30.16 | 30.39 | 29.70 | 29.96 | 3,564,585 | -0.30(-0.98%) |
May 28, 2004 | 30.19 | 30.42 | 30.04 | 30.26 | 3,448,770 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.50 | 29.74 | 30.06 | 5,352,935 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,053,498 | -0.32(-1.09%) |
May 25, 2004 | 29.51 | 29.95 | 29.35 | 29.87 | 4,808,424 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.62 | 5,715,007 | +0.37(+1.27%) |
May 21, 2004 | 29.30 | 29.58 | 29.08 | 29.25 | 3,857,670 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.29 | 28.75 | 29.13 | 4,400,409 | -0.17(-0.58%) |
May 19, 2004 | 29.76 | 29.95 | 29.23 | 29.30 | 5,674,974 | -0.05(-0.18%) |
May 18, 2004 | 28.80 | 29.56 | 28.70 | 29.35 | 6,780,247 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.78 | 28.24 | 28.57 | 6,321,563 | -0.53(-1.84%) |
May 14, 2004 | 29.23 | 29.44 | 28.97 | 29.11 | 5,566,544 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.95 | 29.18 | 29.22 | 9,840,207 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.04 | 29.35 | 30.02 | 7,908,417 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.08 | 29.73 | 29.98 | 5,968,798 | +0.50(+1.70%) |
May 10, 2004 | 29.28 | 29.79 | 29.12 | 29.48 | 7,103,763 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.28 | 9,589,814 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,728,543 | -0.38(-1.25%) |
May 05, 2004 | 30.02 | 30.32 | 29.93 | 30.27 | 4,641,052 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.04 | 29.63 | 29.85 | 5,043,158 | +0.02(+0.07%) |