Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.90 | 33.45 | 32.90 | 33.29 | 3,021,911 | +0.31(+0.93%) |
Jul 29, 2004 | 32.14 | 33.05 | 31.95 | 32.98 | 3,368,271 | +1.00(+3.14%) |
Jul 28, 2004 | 31.55 | 32.20 | 30.68 | 31.98 | 5,638,801 | +2.24(+7.54%) |
Jul 27, 2004 | 29.29 | 30.18 | 28.76 | 29.74 | 5,678,100 | +0.13(+0.44%) |
Jul 26, 2004 | 29.81 | 30.12 | 29.15 | 29.61 | 3,261,487 | +0.03(+0.12%) |
Jul 23, 2004 | 29.54 | 29.90 | 29.02 | 29.57 | 2,936,324 | -0.56(-1.85%) |
Jul 22, 2004 | 30.43 | 30.54 | 29.06 | 30.13 | 5,027,200 | -0.30(-0.98%) |
Jul 21, 2004 | 32.12 | 32.28 | 30.33 | 30.43 | 3,701,340 | -1.72(-5.35%) |
Jul 20, 2004 | 32.48 | 32.52 | 31.79 | 32.14 | 2,575,184 | -0.33(-1.02%) |
Jul 19, 2004 | 32.42 | 32.95 | 31.76 | 32.48 | 2,507,585 | +0.18(+0.57%) |
Jul 16, 2004 | 32.78 | 33.02 | 32.21 | 32.29 | 3,290,589 | -0.35(-1.07%) |
Jul 15, 2004 | 32.06 | 32.83 | 31.64 | 32.64 | 4,472,772 | +0.58(+1.82%) |
Jul 14, 2004 | 30.97 | 32.17 | 30.81 | 32.06 | 5,495,238 | +1.34(+4.38%) |
Jul 13, 2004 | 30.50 | 30.93 | 30.32 | 30.71 | 2,700,987 | +0.21(+0.69%) |
Jul 12, 2004 | 30.02 | 30.62 | 29.41 | 30.50 | 2,852,226 | +0.50(+1.66%) |
Jul 09, 2004 | 29.50 | 30.13 | 29.27 | 30.01 | 2,408,477 | +0.71(+2.41%) |
Jul 08, 2004 | 30.31 | 30.31 | 29.30 | 29.30 | 2,479,514 | -1.01(-3.34%) |
Jul 07, 2004 | 29.24 | 30.46 | 29.24 | 30.31 | 2,492,919 | +0.96(+3.27%) |
Jul 06, 2004 | 29.40 | 29.87 | 28.99 | 29.35 | 2,501,970 | -0.08(-0.27%) |
Jul 02, 2004 | 30.16 | 30.16 | 29.37 | 29.43 | 2,614,025 | -0.70(-2.32%) |
Jul 01, 2004 | 30.77 | 30.77 | 30.02 | 30.13 | 3,278,100 | -0.52(-1.71%) |
Jun 30, 2004 | 30.55 | 30.98 | 30.21 | 30.65 | 2,887,744 | +0.10(+0.34%) |
Jun 29, 2004 | 29.19 | 30.67 | 28.83 | 30.55 | 4,071,646 | +1.35(+4.63%) |
Jun 28, 2004 | 30.30 | 30.55 | 29.19 | 29.19 | 3,814,311 | -0.70(-2.34%) |
Jun 25, 2004 | 29.54 | 30.18 | 29.52 | 29.89 | 2,012,965 | +0.25(+0.85%) |
Jun 24, 2004 | 30.15 | 30.33 | 29.54 | 29.64 | 3,004,839 | -0.51(-1.68%) |
Jun 23, 2004 | 28.97 | 30.45 | 28.92 | 30.15 | 4,317,294 | +1.18(+4.07%) |
Jun 22, 2004 | 28.21 | 29.02 | 27.94 | 28.97 | 3,444,005 | +0.76(+2.69%) |
Jun 21, 2004 | 27.83 | 28.51 | 27.82 | 28.21 | 4,222,426 | +0.38(+1.38%) |
Jun 18, 2004 | 26.71 | 27.91 | 26.56 | 27.82 | 4,170,066 | +1.12(+4.18%) |
Jun 17, 2004 | 26.60 | 27.06 | 26.23 | 26.71 | 1,805,470 | +0.10(+0.39%) |
Jun 16, 2004 | 26.24 | 26.79 | 26.01 | 26.60 | 2,298,715 | +0.12(+0.46%) |
Jun 15, 2004 | 25.75 | 26.49 | 25.55 | 26.48 | 3,479,065 | +1.26(+4.98%) |
Jun 14, 2004 | 25.82 | 25.82 | 24.88 | 25.22 | 2,543,561 | -0.69(-2.66%) |
Jun 10, 2004 | 25.79 | 25.96 | 25.64 | 25.91 | 2,437,809 | +0.62(+2.45%) |
Jun 09, 2004 | 25.75 | 26.06 | 25.28 | 25.29 | 3,084,813 | -0.96(-3.66%) |
Jun 08, 2004 | 26.52 | 26.66 | 26.01 | 26.25 | 1,660,991 | -0.08(-0.30%) |
Jun 07, 2004 | 25.89 | 26.40 | 25.85 | 26.33 | 3,224,136 | +0.65(+2.51%) |
Jun 04, 2004 | 25.90 | 25.90 | 25.34 | 25.69 | 2,467,598 | +0.20(+0.79%) |
Jun 03, 2004 | 26.18 | 26.42 | 25.36 | 25.49 | 2,730,433 | -0.52(-2.01%) |
Jun 02, 2004 | 26.79 | 26.83 | 25.87 | 26.01 | 2,914,211 | -0.78(-2.90%) |
Jun 01, 2004 | 26.51 | 26.84 | 26.30 | 26.79 | 3,411,580 | +0.29(+1.09%) |
May 28, 2004 | 26.71 | 26.73 | 26.06 | 26.50 | 4,285,328 | -0.28(-1.04%) |
May 27, 2004 | 26.78 | 26.88 | 26.38 | 26.78 | 3,878,473 | +0.64(+2.44%) |
May 26, 2004 | 26.18 | 26.66 | 25.96 | 26.14 | 2,071,398 | -0.34(-1.29%) |
May 25, 2004 | 25.42 | 26.56 | 25.01 | 26.48 | 3,432,776 | +1.06(+4.15%) |
May 24, 2004 | 25.05 | 25.68 | 25.03 | 25.42 | 2,491,430 | +0.72(+2.93%) |
May 21, 2004 | 24.72 | 25.54 | 24.60 | 24.70 | 3,852,579 | +0.43(+1.76%) |
May 20, 2004 | 24.57 | 25.14 | 24.13 | 24.27 | 2,979,748 | -0.30(-1.21%) |
May 19, 2004 | 25.09 | 26.18 | 24.44 | 24.57 | 7,235,974 | -0.04(-0.18%) |
May 18, 2004 | 22.72 | 24.85 | 22.52 | 24.61 | 5,889,720 | +2.11(+9.39%) |
May 17, 2004 | 22.72 | 22.87 | 22.39 | 22.50 | 3,203,971 | -0.66(-2.86%) |
May 14, 2004 | 23.57 | 23.72 | 23.04 | 23.16 | 2,863,683 | -0.40(-1.70%) |
May 13, 2004 | 23.39 | 23.87 | 23.01 | 23.57 | 3,804,343 | +0.16(+0.67%) |
May 12, 2004 | 23.65 | 23.83 | 22.22 | 23.41 | 6,296,231 | -0.16(-0.67%) |
May 11, 2004 | 23.39 | 23.75 | 23.08 | 23.57 | 3,755,763 | +0.60(+2.62%) |
May 10, 2004 | 22.69 | 23.61 | 22.01 | 22.96 | 6,867,616 | +0.17(+0.77%) |
May 07, 2004 | 24.18 | 25.05 | 22.73 | 22.79 | 6,072,352 | -1.87(-7.58%) |
May 06, 2004 | 25.47 | 25.47 | 24.28 | 24.66 | 3,165,244 | -0.93(-3.65%) |
May 05, 2004 | 25.97 | 26.13 | 25.30 | 25.59 | 2,902,868 | +0.04(+0.17%) |
May 04, 2004 | 24.87 | 26.14 | 24.68 | 25.55 | 6,700,680 | +1.25(+5.14%) |