Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.50 | 28.75 | 27.60 | 28.34 | 5,356,900 | -0.14(-0.49%) |
Jul 29, 2004 | 28.01 | 28.55 | 27.34 | 28.48 | 9,135,700 | +2.11(+8.00%) |
Jul 28, 2004 | 24.14 | 26.55 | 24.00 | 26.37 | 15,036,600 | +2.14(+8.83%) |
Jul 27, 2004 | 24.64 | 24.93 | 23.68 | 24.23 | 7,435,400 | -0.17(-0.70%) |
Jul 26, 2004 | 24.95 | 25.08 | 23.51 | 24.40 | 5,727,400 | -0.21(-0.85%) |
Jul 23, 2004 | 25.79 | 25.95 | 23.85 | 24.61 | 6,260,500 | -1.69(-6.43%) |
Jul 22, 2004 | 23.36 | 26.31 | 22.92 | 26.30 | 9,019,800 | +2.74(+11.63%) |
Jul 21, 2004 | 25.17 | 25.30 | 23.46 | 23.56 | 5,138,700 | -0.81(-3.32%) |
Jul 20, 2004 | 22.89 | 24.91 | 22.64 | 24.37 | 9,779,900 | +1.99(+8.89%) |
Jul 19, 2004 | 25.05 | 25.10 | 22.04 | 22.38 | 12,254,500 | -2.29(-9.28%) |
Jul 16, 2004 | 26.41 | 26.46 | 24.00 | 24.67 | 4,310,000 | -1.28(-4.93%) |
Jul 15, 2004 | 26.71 | 26.84 | 25.76 | 25.95 | 2,600,400 | -0.23(-0.88%) |
Jul 14, 2004 | 25.41 | 27.29 | 25.28 | 26.18 | 5,853,600 | +0.36(+1.39%) |
Jul 13, 2004 | 27.36 | 27.43 | 25.78 | 25.82 | 3,838,400 | -1.21(-4.48%) |
Jul 12, 2004 | 26.84 | 27.20 | 26.10 | 27.03 | 4,447,800 | +0.21(+0.78%) |
Jul 09, 2004 | 27.35 | 27.35 | 26.26 | 26.82 | 4,562,700 | +0.24(+0.90%) |
Jul 08, 2004 | 26.55 | 27.46 | 26.49 | 26.58 | 5,708,200 | -0.15(-0.56%) |
Jul 07, 2004 | 27.40 | 27.74 | 25.09 | 26.73 | 18,852,200 | -3.03(-10.18%) |
Jul 06, 2004 | 31.11 | 31.21 | 29.31 | 29.76 | 5,968,600 | -1.04(-3.38%) |
Jul 02, 2004 | 31.46 | 31.93 | 30.34 | 30.80 | 5,420,100 | -0.74(-2.35%) |
Jul 01, 2004 | 32.65 | 33.55 | 31.35 | 31.54 | 7,180,400 | -1.45(-4.40%) |
Jun 30, 2004 | 35.81 | 35.84 | 32.77 | 32.99 | 12,284,000 | -2.30(-6.52%) |
Jun 29, 2004 | 36.52 | 37.55 | 35.00 | 35.29 | 5,207,200 | -1.11(-3.05%) |
Jun 28, 2004 | 36.34 | 37.40 | 35.98 | 36.40 | 3,581,700 | +0.80(+2.25%) |
Jun 25, 2004 | 36.20 | 36.95 | 35.40 | 35.60 | 2,963,200 | -0.71(-1.96%) |
Jun 24, 2004 | 35.23 | 36.75 | 35.10 | 36.31 | 4,053,300 | +1.12(+3.18%) |
Jun 23, 2004 | 36.07 | 36.25 | 34.82 | 35.19 | 4,628,700 | -0.79(-2.20%) |
Jun 22, 2004 | 34.75 | 36.24 | 34.53 | 35.98 | 3,823,000 | +1.16(+3.33%) |
Jun 21, 2004 | 36.28 | 36.42 | 34.56 | 34.82 | 5,182,600 | -1.23(-3.41%) |
Jun 18, 2004 | 38.48 | 38.54 | 35.80 | 36.05 | 6,393,300 | -2.49(-6.46%) |
Jun 17, 2004 | 39.45 | 39.50 | 38.23 | 38.54 | 2,959,200 | -1.06(-2.68%) |
Jun 16, 2004 | 38.71 | 40.03 | 37.81 | 39.60 | 4,638,900 | +1.24(+3.23%) |
Jun 15, 2004 | 37.63 | 39.40 | 37.53 | 38.36 | 5,508,300 | -0.08(-0.21%) |
Jun 14, 2004 | 39.16 | 39.47 | 38.06 | 38.44 | 3,099,900 | -1.35(-3.39%) |
Jun 10, 2004 | 40.22 | 40.35 | 38.74 | 39.79 | 4,715,900 | +0.14(+0.35%) |
Jun 09, 2004 | 40.64 | 41.54 | 39.46 | 39.65 | 4,220,800 | -1.15(-2.82%) |
Jun 08, 2004 | 40.65 | 41.84 | 40.40 | 40.80 | 5,467,600 | -0.11(-0.27%) |
Jun 07, 2004 | 39.50 | 42.07 | 38.25 | 40.91 | 11,273,200 | +2.12(+5.47%) |
Jun 04, 2004 | 38.45 | 39.30 | 38.30 | 38.79 | 4,658,000 | +1.37(+3.66%) |
Jun 03, 2004 | 38.32 | 38.85 | 37.31 | 37.42 | 5,991,800 | -1.38(-3.56%) |
Jun 02, 2004 | 39.71 | 40.50 | 38.62 | 38.80 | 11,609,200 | -1.16(-2.90%) |
Jun 01, 2004 | 36.01 | 40.52 | 35.90 | 39.96 | 11,275,200 | +3.74(+10.33%) |
May 28, 2004 | 33.71 | 36.30 | 33.65 | 36.22 | 6,398,100 | +2.54(+7.54%) |
May 27, 2004 | 35.13 | 35.19 | 33.41 | 33.68 | 4,354,200 | -1.02(-2.94%) |
May 26, 2004 | 34.76 | 36.06 | 34.36 | 34.70 | 4,473,300 | -0.22(-0.63%) |
May 25, 2004 | 32.36 | 35.03 | 32.31 | 34.92 | 6,713,500 | +2.33(+7.15%) |
May 24, 2004 | 30.99 | 32.80 | 30.82 | 32.59 | 5,501,800 | +2.58(+8.60%) |
May 21, 2004 | 29.98 | 30.47 | 29.79 | 30.01 | 1,908,100 | +0.31(+1.04%) |
May 20, 2004 | 30.25 | 30.30 | 29.50 | 29.70 | 2,236,600 | -0.30(-1.00%) |
May 19, 2004 | 29.00 | 31.47 | 28.95 | 30.00 | 6,822,300 | +1.56(+5.48%) |
May 18, 2004 | 29.73 | 29.80 | 28.03 | 28.44 | 3,445,900 | -0.37(-1.28%) |
May 17, 2004 | 27.51 | 29.18 | 27.36 | 28.81 | 3,471,500 | +0.36(+1.27%) |
May 14, 2004 | 29.75 | 29.75 | 28.18 | 28.45 | 3,498,900 | -1.30(-4.37%) |
May 13, 2004 | 27.80 | 30.15 | 27.69 | 29.75 | 5,130,000 | +1.63(+5.80%) |
May 12, 2004 | 28.00 | 28.20 | 26.33 | 28.12 | 4,002,800 | +0.02(+0.07%) |
May 11, 2004 | 26.75 | 28.46 | 26.44 | 28.10 | 4,084,400 | +2.13(+8.20%) |
May 10, 2004 | 26.02 | 26.87 | 25.36 | 25.97 | 5,547,000 | -1.01(-3.74%) |
May 07, 2004 | 28.01 | 28.87 | 26.88 | 26.98 | 2,848,000 | -1.12(-3.99%) |
May 06, 2004 | 28.23 | 28.80 | 27.50 | 28.10 | 4,324,800 | -0.30(-1.06%) |
May 05, 2004 | 29.98 | 30.29 | 28.34 | 28.40 | 3,942,700 | -1.81(-5.99%) |
May 04, 2004 | 29.18 | 30.64 | 29.11 | 30.21 | 3,958,500 | +1.32(+4.57%) |