Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.75 | 28.92 | 28.59 | 28.79 | 790,119 | -0.08(-0.28%) |
Jul 29, 2004 | 28.19 | 28.99 | 28.18 | 28.87 | 1,111,978 | +0.73(+2.60%) |
Jul 28, 2004 | 28.37 | 28.37 | 27.24 | 28.14 | 1,042,441 | -0.23(-0.80%) |
Jul 27, 2004 | 27.62 | 28.43 | 27.55 | 28.36 | 735,358 | +0.87(+3.16%) |
Jul 26, 2004 | 27.82 | 27.87 | 27.36 | 27.49 | 739,580 | -0.38(-1.36%) |
Jul 23, 2004 | 27.98 | 28.11 | 27.57 | 27.87 | 1,063,302 | -0.11(-0.40%) |
Jul 22, 2004 | 27.82 | 28.09 | 27.01 | 27.98 | 1,290,913 | +0.17(+0.61%) |
Jul 21, 2004 | 28.44 | 28.52 | 27.77 | 27.82 | 756,841 | -0.61(-2.15%) |
Jul 20, 2004 | 27.94 | 28.44 | 27.90 | 28.43 | 1,995,725 | +0.53(+1.91%) |
Jul 19, 2004 | 28.57 | 28.59 | 27.75 | 27.90 | 1,383,050 | -0.68(-2.37%) |
Jul 16, 2004 | 29.23 | 29.29 | 28.51 | 28.57 | 863,382 | -0.45(-1.55%) |
Jul 15, 2004 | 28.99 | 29.28 | 28.83 | 29.02 | 1,328,166 | +0.29(+1.01%) |
Jul 14, 2004 | 28.59 | 29.14 | 28.30 | 28.73 | 1,334,747 | -0.02(-0.08%) |
Jul 13, 2004 | 28.03 | 28.81 | 28.00 | 28.76 | 1,006,927 | +0.84(+3.00%) |
Jul 12, 2004 | 28.28 | 28.48 | 27.74 | 27.92 | 1,162,145 | -0.36(-1.28%) |
Jul 09, 2004 | 28.07 | 28.31 | 27.82 | 28.28 | 578,402 | +0.22(+0.77%) |
Jul 08, 2004 | 28.81 | 28.81 | 28.04 | 28.07 | 817,562 | -0.77(-2.68%) |
Jul 07, 2004 | 28.43 | 29.11 | 28.42 | 28.84 | 766,278 | +0.42(+1.47%) |
Jul 06, 2004 | 28.77 | 28.83 | 28.07 | 28.42 | 1,292,031 | -0.38(-1.31%) |
Jul 02, 2004 | 29.39 | 29.43 | 28.79 | 28.80 | 521,655 | -0.58(-1.97%) |
Jul 01, 2004 | 29.60 | 29.65 | 29.16 | 29.38 | 952,787 | -0.30(-1.00%) |
Jun 30, 2004 | 29.68 | 29.84 | 29.14 | 29.68 | 1,031,638 | +0.13(+0.44%) |
Jun 29, 2004 | 30.22 | 30.22 | 29.25 | 29.55 | 1,259,373 | -0.67(-2.21%) |
Jun 28, 2004 | 30.65 | 30.71 | 30.21 | 30.22 | 508,741 | -0.30(-0.98%) |
Jun 25, 2004 | 30.22 | 30.76 | 30.16 | 30.51 | 1,562,606 | +0.30(+0.99%) |
Jun 24, 2004 | 30.04 | 30.45 | 29.89 | 30.22 | 580,141 | +0.08(+0.27%) |
Jun 23, 2004 | 29.68 | 30.14 | 29.32 | 30.14 | 1,200,142 | +0.46(+1.55%) |
Jun 22, 2004 | 30.55 | 30.55 | 29.68 | 29.68 | 1,504,989 | -0.88(-2.87%) |
Jun 21, 2004 | 30.36 | 30.76 | 30.28 | 30.55 | 1,424,028 | +0.17(+0.56%) |
Jun 18, 2004 | 29.86 | 30.47 | 29.76 | 30.38 | 1,569,560 | +0.52(+1.75%) |
Jun 17, 2004 | 29.72 | 29.94 | 29.61 | 29.86 | 863,258 | -0.06(-0.22%) |
Jun 16, 2004 | 30.14 | 30.14 | 29.49 | 29.93 | 1,487,357 | -0.21(-0.69%) |
Jun 15, 2004 | 29.88 | 30.47 | 29.88 | 30.14 | 1,379,574 | +0.30(+1.00%) |
Jun 14, 2004 | 29.98 | 29.98 | 29.56 | 29.84 | 1,650,149 | -0.13(-0.43%) |
Jun 10, 2004 | 29.86 | 30.20 | 29.80 | 29.97 | 1,246,956 | +0.10(+0.32%) |
Jun 09, 2004 | 30.00 | 30.11 | 29.80 | 29.87 | 1,258,504 | -0.31(-1.04%) |
Jun 08, 2004 | 29.84 | 30.36 | 29.75 | 30.18 | 1,572,043 | +0.03(+0.11%) |
Jun 07, 2004 | 29.23 | 30.18 | 29.18 | 30.15 | 1,337,603 | +1.04(+3.57%) |
Jun 04, 2004 | 29.27 | 29.30 | 28.93 | 29.11 | 884,988 | +0.19(+0.67%) |
Jun 03, 2004 | 28.93 | 29.63 | 28.85 | 28.92 | 1,299,481 | -0.33(-1.13%) |
Jun 02, 2004 | 28.85 | 29.25 | 28.55 | 29.25 | 1,676,846 | +0.77(+2.69%) |
Jun 01, 2004 | 28.48 | 28.95 | 28.21 | 28.48 | 1,227,957 | +0.00(+0.00%) |
May 28, 2004 | 28.28 | 28.48 | 27.94 | 28.48 | 2,413,447 | +0.28(+1.00%) |
May 27, 2004 | 28.27 | 28.65 | 28.20 | 28.20 | 1,226,715 | +0.27(+0.98%) |
May 26, 2004 | 28.17 | 28.19 | 27.90 | 27.93 | 1,014,626 | -0.22(-0.77%) |
May 25, 2004 | 27.62 | 28.23 | 27.45 | 28.15 | 1,394,226 | +0.38(+1.36%) |
May 24, 2004 | 27.32 | 27.98 | 27.18 | 27.77 | 1,860,376 | +0.76(+2.80%) |
May 21, 2004 | 27.38 | 27.45 | 26.96 | 27.01 | 1,146,871 | -0.29(-1.06%) |
May 20, 2004 | 27.07 | 27.46 | 27.06 | 27.30 | 1,560,619 | +0.35(+1.32%) |
May 19, 2004 | 27.57 | 27.69 | 26.95 | 26.95 | 2,755,050 | -0.43(-1.59%) |
May 18, 2004 | 26.54 | 27.69 | 26.53 | 27.38 | 3,608,374 | +1.22(+4.65%) |
May 17, 2004 | 26.98 | 26.98 | 26.08 | 26.16 | 3,177,242 | -0.81(-2.99%) |
May 14, 2004 | 27.45 | 28.18 | 26.94 | 26.97 | 3,986,981 | -0.48(-1.73%) |
May 13, 2004 | 28.19 | 28.50 | 27.24 | 27.45 | 4,247,498 | -2.27(-7.64%) |
May 12, 2004 | 29.93 | 29.95 | 28.87 | 29.72 | 1,856,278 | -0.20(-0.67%) |
May 11, 2004 | 29.39 | 30.26 | 29.33 | 29.92 | 1,163,635 | +0.83(+2.85%) |
May 10, 2004 | 29.60 | 29.62 | 28.75 | 29.09 | 1,531,439 | -0.62(-2.09%) |
May 07, 2004 | 30.64 | 31.19 | 29.68 | 29.71 | 2,035,958 | -1.14(-3.68%) |
May 06, 2004 | 31.67 | 31.67 | 30.68 | 30.84 | 1,265,085 | -1.07(-3.36%) |
May 05, 2004 | 31.55 | 32.04 | 31.41 | 31.91 | 793,099 | +0.52(+1.67%) |
May 04, 2004 | 31.62 | 31.71 | 31.13 | 31.39 | 1,217,899 | -0.10(-0.31%) |