Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.44 | 31.48 | 30.69 | 30.86 | 2,081,689 | -0.58(-1.83%) |
Jul 29, 2004 | 31.09 | 31.55 | 30.86 | 31.43 | 2,135,939 | +0.44(+1.44%) |
Jul 28, 2004 | 31.17 | 31.41 | 30.31 | 30.99 | 2,933,519 | -0.44(-1.41%) |
Jul 27, 2004 | 30.74 | 31.61 | 30.73 | 31.43 | 2,946,824 | +0.78(+2.56%) |
Jul 26, 2004 | 30.55 | 30.75 | 30.25 | 30.65 | 2,720,189 | +0.23(+0.75%) |
Jul 23, 2004 | 30.64 | 30.95 | 30.08 | 30.42 | 2,155,781 | -0.37(-1.22%) |
Jul 22, 2004 | 31.22 | 31.36 | 30.12 | 30.80 | 3,218,303 | -0.30(-0.95%) |
Jul 21, 2004 | 31.12 | 31.42 | 30.86 | 31.09 | 2,728,447 | -0.03(-0.11%) |
Jul 20, 2004 | 31.17 | 31.24 | 30.74 | 31.13 | 3,427,275 | +0.13(+0.42%) |
Jul 19, 2004 | 31.00 | 31.21 | 30.73 | 31.00 | 4,731,113 | +0.35(+1.14%) |
Jul 16, 2004 | 31.11 | 31.12 | 30.39 | 30.65 | 3,736,833 | -0.14(-0.45%) |
Jul 15, 2004 | 31.48 | 31.61 | 30.73 | 30.79 | 4,582,699 | -0.66(-2.11%) |
Jul 14, 2004 | 31.72 | 32.09 | 31.33 | 31.45 | 3,499,303 | -0.58(-1.80%) |
Jul 13, 2004 | 32.25 | 32.49 | 32.01 | 32.02 | 1,880,746 | -0.08(-0.24%) |
Jul 12, 2004 | 32.21 | 32.35 | 31.67 | 32.10 | 1,944,630 | +0.12(+0.38%) |
Jul 09, 2004 | 32.56 | 32.63 | 31.86 | 31.98 | 2,947,856 | -0.43(-1.32%) |
Jul 08, 2004 | 33.23 | 33.25 | 32.32 | 32.41 | 2,773,751 | -0.66(-2.00%) |
Jul 07, 2004 | 32.98 | 33.35 | 32.86 | 33.07 | 3,110,147 | +0.29(+0.88%) |
Jul 06, 2004 | 33.59 | 33.70 | 32.78 | 32.78 | 2,963,684 | -0.65(-1.96%) |
Jul 02, 2004 | 33.00 | 33.83 | 32.96 | 33.44 | 2,400,882 | +0.44(+1.32%) |
Jul 01, 2004 | 33.66 | 33.91 | 32.79 | 33.00 | 5,189,887 | -0.52(-1.56%) |
Jun 30, 2004 | 33.47 | 33.70 | 33.08 | 33.52 | 2,776,618 | +0.08(+0.23%) |
Jun 29, 2004 | 33.99 | 34.11 | 33.26 | 33.45 | 4,432,909 | -0.59(-1.74%) |
Jun 28, 2004 | 33.95 | 34.38 | 33.76 | 34.04 | 5,118,892 | -0.62(-1.79%) |
Jun 25, 2004 | 32.74 | 34.67 | 32.71 | 34.66 | 6,872,099 | +1.94(+5.91%) |
Jun 24, 2004 | 32.17 | 33.04 | 32.04 | 32.72 | 5,882,637 | -0.09(-0.27%) |
Jun 23, 2004 | 32.09 | 32.86 | 31.93 | 32.81 | 5,120,039 | +0.50(+1.54%) |
Jun 22, 2004 | 32.08 | 32.43 | 31.80 | 32.31 | 4,298,832 | +0.32(+1.01%) |
Jun 21, 2004 | 31.78 | 32.23 | 31.73 | 31.99 | 2,639,330 | +0.21(+0.66%) |
Jun 18, 2004 | 32.15 | 32.35 | 31.72 | 31.78 | 4,741,779 | -0.51(-1.57%) |
Jun 17, 2004 | 33.15 | 33.17 | 32.29 | 32.29 | 2,323,693 | -0.88(-2.66%) |
Jun 16, 2004 | 33.04 | 33.26 | 32.87 | 33.17 | 2,061,389 | +0.24(+0.74%) |
Jun 15, 2004 | 33.12 | 33.56 | 32.81 | 32.92 | 2,620,291 | +0.07(+0.21%) |
Jun 14, 2004 | 33.11 | 33.15 | 32.42 | 32.85 | 2,216,340 | -0.31(-0.92%) |
Jun 10, 2004 | 32.96 | 33.35 | 32.88 | 33.16 | 1,813,077 | +0.18(+0.56%) |
Jun 09, 2004 | 32.87 | 33.31 | 32.83 | 32.97 | 2,406,272 | -0.26(-0.79%) |
Jun 08, 2004 | 32.43 | 33.26 | 32.26 | 33.24 | 3,428,307 | +0.60(+1.84%) |
Jun 07, 2004 | 31.91 | 32.74 | 31.65 | 32.63 | 4,567,445 | +1.00(+3.17%) |
Jun 04, 2004 | 32.12 | 32.33 | 31.32 | 31.63 | 5,988,270 | -0.82(-2.53%) |
Jun 03, 2004 | 32.38 | 32.87 | 32.20 | 32.45 | 1,900,473 | -0.16(-0.48%) |
Jun 02, 2004 | 32.70 | 32.72 | 32.09 | 32.61 | 2,018,722 | +0.06(+0.19%) |
Jun 01, 2004 | 32.17 | 32.55 | 32.04 | 32.55 | 3,990,077 | +0.06(+0.19%) |
May 28, 2004 | 32.91 | 32.92 | 32.36 | 32.49 | 1,765,020 | -0.43(-1.30%) |
May 27, 2004 | 32.76 | 33.00 | 32.60 | 32.91 | 2,506,515 | +0.45(+1.40%) |
May 26, 2004 | 32.53 | 32.97 | 32.30 | 32.46 | 2,173,215 | -0.37(-1.12%) |
May 25, 2004 | 32.01 | 32.88 | 31.97 | 32.83 | 3,772,847 | +0.55(+1.70%) |
May 24, 2004 | 31.69 | 32.29 | 31.65 | 32.28 | 3,198,576 | +0.59(+1.87%) |
May 21, 2004 | 31.61 | 32.06 | 31.40 | 31.68 | 2,472,451 | +0.27(+0.86%) |
May 20, 2004 | 31.33 | 31.75 | 31.17 | 31.41 | 2,149,244 | -0.04(-0.14%) |
May 19, 2004 | 32.01 | 32.34 | 31.43 | 31.46 | 2,343,535 | -0.42(-1.31%) |
May 18, 2004 | 31.56 | 32.00 | 31.38 | 31.88 | 3,129,301 | +0.65(+2.07%) |
May 17, 2004 | 31.37 | 31.57 | 31.08 | 31.23 | 3,147,537 | -0.42(-1.32%) |
May 14, 2004 | 31.82 | 32.16 | 31.43 | 31.65 | 2,478,759 | +0.01(+0.03%) |
May 13, 2004 | 31.71 | 32.01 | 31.30 | 31.64 | 2,237,902 | -0.24(-0.77%) |
May 12, 2004 | 31.44 | 32.06 | 31.09 | 31.88 | 4,135,394 | +0.09(+0.27%) |
May 11, 2004 | 31.13 | 31.80 | 30.82 | 31.80 | 4,491,403 | +0.94(+3.05%) |
May 10, 2004 | 30.67 | 31.02 | 29.89 | 30.86 | 5,279,348 | -0.25(-0.81%) |
May 07, 2004 | 31.63 | 32.26 | 30.95 | 31.11 | 3,488,866 | -0.78(-2.43%) |
May 06, 2004 | 32.23 | 32.29 | 31.43 | 31.88 | 3,844,531 | -0.47(-1.46%) |
May 05, 2004 | 32.04 | 32.56 | 31.67 | 32.36 | 4,903,153 | +0.70(+2.20%) |
May 04, 2004 | 31.75 | 31.97 | 31.34 | 31.66 | 6,869,346 | -0.26(-0.82%) |