Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.07 | 28.32 | 27.99 | 28.10 | 1,275,717 | +0.05(+0.17%) |
Jul 29, 2004 | 27.65 | 28.22 | 27.54 | 28.06 | 1,595,432 | +0.52(+1.88%) |
Jul 28, 2004 | 27.77 | 27.80 | 26.88 | 27.54 | 1,950,004 | -0.24(-0.86%) |
Jul 27, 2004 | 27.37 | 27.84 | 27.27 | 27.78 | 1,209,002 | +0.29(+1.07%) |
Jul 26, 2004 | 27.65 | 27.68 | 27.33 | 27.48 | 1,504,432 | -0.15(-0.53%) |
Jul 23, 2004 | 27.96 | 28.27 | 27.61 | 27.63 | 1,232,717 | -0.38(-1.37%) |
Jul 22, 2004 | 28.11 | 28.41 | 27.58 | 28.01 | 1,525,003 | -0.08(-0.27%) |
Jul 21, 2004 | 29.39 | 29.67 | 28.01 | 28.09 | 3,011,007 | -0.40(-1.40%) |
Jul 20, 2004 | 27.94 | 28.51 | 27.76 | 28.49 | 1,970,290 | +0.49(+1.75%) |
Jul 19, 2004 | 27.75 | 28.09 | 27.62 | 28.00 | 1,357,146 | +0.38(+1.37%) |
Jul 16, 2004 | 27.66 | 27.96 | 27.50 | 27.62 | 1,728,575 | -0.04(-0.13%) |
Jul 15, 2004 | 27.82 | 28.03 | 27.64 | 27.66 | 1,374,288 | -0.12(-0.43%) |
Jul 14, 2004 | 28.17 | 28.37 | 27.72 | 27.78 | 2,377,005 | -0.52(-1.84%) |
Jul 13, 2004 | 28.69 | 28.73 | 28.01 | 28.30 | 3,805,294 | -0.47(-1.64%) |
Jul 12, 2004 | 29.15 | 29.22 | 28.53 | 28.77 | 1,927,290 | +0.08(+0.29%) |
Jul 09, 2004 | 28.88 | 29.01 | 28.62 | 28.69 | 1,370,431 | -0.22(-0.75%) |
Jul 08, 2004 | 28.80 | 29.26 | 28.78 | 28.90 | 1,508,003 | -0.15(-0.53%) |
Jul 07, 2004 | 28.93 | 29.27 | 28.90 | 29.06 | 1,357,146 | +0.13(+0.46%) |
Jul 06, 2004 | 29.27 | 29.27 | 28.89 | 28.92 | 999,573 | -0.48(-1.62%) |
Jul 02, 2004 | 28.94 | 29.54 | 28.93 | 29.40 | 995,002 | +0.27(+0.91%) |
Jul 01, 2004 | 29.57 | 29.90 | 29.05 | 29.13 | 1,242,288 | -0.46(-1.56%) |
Jun 30, 2004 | 29.60 | 29.71 | 29.25 | 29.60 | 1,426,003 | +0.16(+0.55%) |
Jun 29, 2004 | 29.75 | 29.78 | 29.32 | 29.43 | 1,139,288 | -0.18(-0.61%) |
Jun 28, 2004 | 29.99 | 30.12 | 29.53 | 29.62 | 1,353,288 | -0.20(-0.66%) |
Jun 25, 2004 | 29.62 | 30.11 | 29.61 | 29.81 | 2,774,149 | +0.27(+0.90%) |
Jun 24, 2004 | 29.32 | 29.60 | 29.22 | 29.55 | 1,689,289 | +0.27(+0.93%) |
Jun 23, 2004 | 28.90 | 29.27 | 28.64 | 29.27 | 1,556,432 | +0.35(+1.21%) |
Jun 22, 2004 | 28.66 | 29.06 | 28.54 | 28.92 | 1,545,860 | +0.30(+1.05%) |
Jun 21, 2004 | 28.92 | 29.00 | 28.62 | 28.62 | 2,181,148 | -0.27(-0.92%) |
Jun 18, 2004 | 29.13 | 29.21 | 28.71 | 28.89 | 1,930,147 | +0.04(+0.12%) |
Jun 17, 2004 | 29.89 | 29.94 | 28.59 | 28.85 | 5,254,869 | -0.80(-2.71%) |
Jun 16, 2004 | 29.76 | 29.87 | 29.51 | 29.66 | 663,430 | -0.01(-0.02%) |
Jun 15, 2004 | 29.83 | 30.25 | 29.64 | 29.67 | 2,389,291 | +0.08(+0.26%) |
Jun 14, 2004 | 29.96 | 29.96 | 29.48 | 29.59 | 1,111,574 | -0.41(-1.38%) |
Jun 10, 2004 | 30.67 | 30.80 | 29.97 | 30.00 | 1,573,575 | -0.22(-0.74%) |
Jun 09, 2004 | 30.79 | 30.79 | 30.16 | 30.23 | 914,287 | -0.57(-1.86%) |
Jun 08, 2004 | 30.53 | 30.80 | 30.40 | 30.80 | 913,287 | +0.10(+0.32%) |
Jun 07, 2004 | 30.44 | 30.78 | 30.37 | 30.70 | 1,121,574 | +0.42(+1.39%) |
Jun 04, 2004 | 30.28 | 30.47 | 30.06 | 30.28 | 914,430 | +0.32(+1.07%) |
Jun 03, 2004 | 30.11 | 30.23 | 29.90 | 29.96 | 1,209,002 | -0.31(-1.02%) |
Jun 02, 2004 | 30.08 | 30.29 | 29.80 | 30.27 | 1,397,289 | +0.11(+0.37%) |
Jun 01, 2004 | 30.10 | 30.17 | 29.71 | 30.16 | 1,059,002 | +0.09(+0.30%) |
May 28, 2004 | 30.32 | 30.34 | 29.97 | 30.06 | 957,716 | -0.20(-0.67%) |
May 27, 2004 | 30.48 | 30.53 | 30.04 | 30.27 | 1,092,859 | +0.10(+0.32%) |
May 26, 2004 | 29.85 | 30.42 | 29.82 | 30.17 | 1,259,288 | +0.10(+0.35%) |
May 25, 2004 | 29.29 | 30.06 | 29.18 | 30.06 | 1,770,147 | +0.69(+2.36%) |
May 24, 2004 | 29.08 | 29.46 | 29.02 | 29.37 | 1,587,718 | +0.35(+1.21%) |
May 21, 2004 | 28.92 | 29.27 | 28.78 | 29.02 | 1,325,717 | +0.25(+0.88%) |
May 20, 2004 | 28.64 | 28.92 | 28.58 | 28.77 | 1,115,431 | +0.04(+0.12%) |
May 19, 2004 | 28.62 | 29.34 | 28.59 | 28.73 | 1,975,861 | +0.13(+0.47%) |
May 18, 2004 | 28.33 | 29.01 | 28.24 | 28.60 | 1,826,861 | +0.46(+1.62%) |
May 17, 2004 | 28.30 | 28.37 | 27.78 | 28.15 | 1,517,860 | -0.24(-0.84%) |
May 14, 2004 | 28.53 | 28.90 | 28.34 | 28.38 | 1,444,289 | -0.19(-0.66%) |
May 13, 2004 | 28.59 | 29.38 | 28.28 | 28.57 | 1,709,289 | -0.01(-0.05%) |
May 12, 2004 | 28.31 | 28.59 | 27.75 | 28.59 | 2,135,290 | +0.28(+0.99%) |
May 11, 2004 | 28.31 | 28.66 | 27.95 | 28.31 | 2,108,719 | +0.06(+0.22%) |
May 10, 2004 | 28.42 | 28.50 | 27.85 | 28.24 | 2,330,005 | -0.34(-1.20%) |
May 07, 2004 | 29.71 | 29.85 | 28.46 | 28.59 | 2,720,149 | -1.34(-4.49%) |
May 06, 2004 | 30.20 | 30.20 | 29.62 | 29.93 | 1,033,430 | -0.37(-1.22%) |
May 05, 2004 | 30.03 | 30.59 | 29.92 | 30.30 | 1,590,289 | +0.30(+1.00%) |
May 04, 2004 | 29.58 | 30.11 | 29.50 | 30.00 | 1,961,718 | +0.38(+1.28%) |