Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.60 | 31.76 | 31.34 | 31.68 | 2,878,770 | +0.08(+0.26%) |
Jul 29, 2004 | 31.64 | 31.85 | 31.52 | 31.60 | 3,278,113 | -0.04(-0.13%) |
Jul 28, 2004 | 31.49 | 31.77 | 31.23 | 31.64 | 4,289,769 | +0.11(+0.36%) |
Jul 27, 2004 | 31.42 | 31.68 | 31.34 | 31.52 | 4,148,580 | +0.30(+0.97%) |
Jul 26, 2004 | 31.19 | 31.23 | 30.96 | 31.22 | 2,995,140 | +0.26(+0.83%) |
Jul 23, 2004 | 30.83 | 31.24 | 30.76 | 30.96 | 3,840,937 | +0.13(+0.44%) |
Jul 22, 2004 | 30.86 | 31.26 | 30.62 | 30.83 | 6,795,504 | -0.19(-0.61%) |
Jul 21, 2004 | 31.42 | 31.74 | 30.99 | 31.02 | 5,895,758 | -0.36(-1.16%) |
Jul 20, 2004 | 32.05 | 32.05 | 31.27 | 31.38 | 7,872,256 | -0.66(-2.06%) |
Jul 19, 2004 | 31.17 | 32.10 | 31.16 | 32.04 | 4,734,292 | +0.96(+3.07%) |
Jul 16, 2004 | 31.60 | 31.60 | 31.03 | 31.09 | 3,560,045 | -0.36(-1.16%) |
Jul 15, 2004 | 31.66 | 31.71 | 31.41 | 31.45 | 3,358,665 | -0.22(-0.68%) |
Jul 14, 2004 | 31.48 | 31.82 | 31.38 | 31.66 | 3,719,663 | +0.12(+0.38%) |
Jul 13, 2004 | 31.69 | 31.75 | 31.49 | 31.54 | 2,051,254 | -0.11(-0.34%) |
Jul 12, 2004 | 31.42 | 31.95 | 31.38 | 31.65 | 3,484,397 | +0.30(+0.94%) |
Jul 09, 2004 | 31.07 | 31.46 | 31.07 | 31.36 | 2,440,936 | +0.29(+0.93%) |
Jul 08, 2004 | 31.15 | 31.36 | 31.03 | 31.07 | 2,537,985 | -0.29(-0.92%) |
Jul 07, 2004 | 31.27 | 31.48 | 31.18 | 31.36 | 2,820,957 | +0.12(+0.39%) |
Jul 06, 2004 | 31.16 | 31.38 | 30.98 | 31.23 | 3,636,584 | +0.08(+0.26%) |
Jul 02, 2004 | 31.29 | 31.37 | 31.12 | 31.15 | 1,568,833 | -0.17(-0.54%) |
Jul 01, 2004 | 31.32 | 31.56 | 31.18 | 31.32 | 3,498,813 | +0.00(+0.00%) |
Jun 30, 2004 | 31.02 | 31.40 | 30.96 | 31.32 | 2,904,482 | +0.40(+1.31%) |
Jun 29, 2004 | 30.86 | 31.05 | 30.78 | 30.92 | 2,364,991 | +0.08(+0.26%) |
Jun 28, 2004 | 31.02 | 31.08 | 30.80 | 30.84 | 3,814,631 | -0.05(-0.15%) |
Jun 25, 2004 | 31.21 | 31.31 | 30.88 | 30.88 | 3,870,215 | -0.32(-1.01%) |
Jun 24, 2004 | 31.12 | 31.30 | 31.09 | 31.20 | 3,296,393 | +0.14(+0.45%) |
Jun 23, 2004 | 30.90 | 31.14 | 30.80 | 31.06 | 3,128,601 | +0.16(+0.52%) |
Jun 22, 2004 | 30.68 | 31.01 | 30.64 | 30.90 | 2,585,840 | +0.17(+0.55%) |
Jun 21, 2004 | 30.68 | 30.91 | 30.68 | 30.73 | 2,078,897 | -0.02(-0.07%) |
Jun 18, 2004 | 30.44 | 30.87 | 30.41 | 30.75 | 3,403,548 | +0.16(+0.53%) |
Jun 17, 2004 | 30.27 | 30.68 | 30.17 | 30.59 | 3,618,304 | +0.26(+0.87%) |
Jun 16, 2004 | 30.48 | 30.58 | 30.30 | 30.33 | 2,318,175 | -0.16(-0.53%) |
Jun 15, 2004 | 30.41 | 30.70 | 30.36 | 30.49 | 3,662,295 | +0.36(+1.21%) |
Jun 14, 2004 | 30.29 | 30.35 | 30.08 | 30.12 | 2,530,702 | -0.26(-0.86%) |
Jun 10, 2004 | 30.55 | 30.60 | 30.26 | 30.39 | 4,640,661 | +0.26(+0.85%) |
Jun 09, 2004 | 30.22 | 30.35 | 30.10 | 30.13 | 3,001,233 | -0.09(-0.31%) |
Jun 08, 2004 | 30.01 | 30.28 | 29.91 | 30.22 | 3,631,828 | +0.22(+0.72%) |
Jun 07, 2004 | 29.61 | 30.02 | 29.60 | 30.01 | 4,191,977 | +0.56(+1.90%) |
Jun 04, 2004 | 29.35 | 29.61 | 29.35 | 29.45 | 3,186,563 | +0.21(+0.71%) |
Jun 03, 2004 | 29.42 | 29.64 | 29.23 | 29.24 | 4,899,112 | -0.51(-1.72%) |
Jun 02, 2004 | 29.59 | 29.84 | 29.59 | 29.75 | 3,662,890 | +0.17(+0.57%) |
Jun 01, 2004 | 29.59 | 29.71 | 29.48 | 29.59 | 3,856,542 | -0.01(-0.02%) |
May 28, 2004 | 29.67 | 29.71 | 29.49 | 29.59 | 3,393,590 | -0.08(-0.27%) |
May 27, 2004 | 29.91 | 29.94 | 29.64 | 29.67 | 4,923,783 | +0.07(+0.25%) |
May 26, 2004 | 29.48 | 29.77 | 29.35 | 29.60 | 3,796,202 | -0.12(-0.41%) |
May 25, 2004 | 29.40 | 29.76 | 29.22 | 29.72 | 4,367,349 | +0.32(+1.08%) |
May 24, 2004 | 29.57 | 29.69 | 29.33 | 29.40 | 2,672,634 | +0.02(+0.07%) |
May 21, 2004 | 29.57 | 29.75 | 29.38 | 29.38 | 3,621,128 | -0.07(-0.25%) |
May 20, 2004 | 29.22 | 29.52 | 29.10 | 29.46 | 3,514,270 | +0.38(+1.30%) |
May 19, 2004 | 29.18 | 29.51 | 29.01 | 29.08 | 3,005,989 | -0.03(-0.09%) |
May 18, 2004 | 29.15 | 29.36 | 28.92 | 29.11 | 3,678,346 | -0.07(-0.23%) |
May 17, 2004 | 29.37 | 29.37 | 28.90 | 29.18 | 3,948,092 | -0.23(-0.78%) |
May 14, 2004 | 29.67 | 29.71 | 29.29 | 29.40 | 4,616,882 | -0.26(-0.86%) |
May 13, 2004 | 29.34 | 30.08 | 29.34 | 29.66 | 5,713,847 | +0.18(+0.62%) |
May 12, 2004 | 29.70 | 29.70 | 28.87 | 29.48 | 6,973,699 | -0.26(-0.88%) |
May 11, 2004 | 29.75 | 30.04 | 29.64 | 29.74 | 7,813,254 | +0.00(+0.00%) |
May 10, 2004 | 29.77 | 30.06 | 29.40 | 29.74 | 5,281,511 | -0.39(-1.30%) |
May 07, 2004 | 30.55 | 30.68 | 30.11 | 30.13 | 4,636,946 | -0.56(-1.82%) |
May 06, 2004 | 30.94 | 30.94 | 30.43 | 30.69 | 3,877,795 | -0.29(-0.93%) |
May 05, 2004 | 31.07 | 31.30 | 30.96 | 30.98 | 2,376,435 | -0.11(-0.37%) |
May 04, 2004 | 31.04 | 31.46 | 30.81 | 31.09 | 3,560,342 | -0.06(-0.19%) |