Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.49 | 28.52 | 28.34 | 28.45 | 4,794,790 | +0.10(+0.37%) |
Jul 29, 2004 | 28.30 | 28.46 | 28.21 | 28.35 | 3,448,842 | +0.04(+0.12%) |
Jul 28, 2004 | 28.20 | 28.38 | 28.00 | 28.31 | 2,815,568 | +0.04(+0.13%) |
Jul 27, 2004 | 28.15 | 28.31 | 28.00 | 28.27 | 2,631,264 | +0.17(+0.62%) |
Jul 26, 2004 | 28.29 | 28.29 | 28.02 | 28.10 | 2,515,773 | +0.00(+0.00%) |
Jul 23, 2004 | 28.47 | 28.47 | 28.07 | 28.10 | 2,145,721 | -0.47(-1.65%) |
Jul 22, 2004 | 28.70 | 28.73 | 28.49 | 28.57 | 4,483,447 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.47 | 28.47 | 2,584,105 | -0.63(-2.17%) |
Jul 20, 2004 | 29.01 | 29.12 | 28.90 | 29.10 | 1,260,773 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.21 | 28.95 | 29.09 | 1,233,826 | +0.02(+0.08%) |
Jul 16, 2004 | 29.18 | 29.29 | 29.07 | 29.07 | 2,167,857 | +0.23(+0.81%) |
Jul 15, 2004 | 29.10 | 29.12 | 28.82 | 28.83 | 3,672,124 | -0.36(-1.25%) |
Jul 14, 2004 | 29.14 | 29.36 | 29.11 | 29.20 | 2,253,994 | -0.17(-0.57%) |
Jul 13, 2004 | 29.44 | 29.44 | 29.19 | 29.36 | 2,136,097 | -0.15(-0.49%) |
Jul 12, 2004 | 29.43 | 29.51 | 29.32 | 29.51 | 923,925 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.30 | 29.42 | 1,775,670 | +0.25(+0.85%) |
Jul 08, 2004 | 29.25 | 29.32 | 29.09 | 29.18 | 1,899,341 | -0.19(-0.64%) |
Jul 07, 2004 | 29.29 | 29.42 | 29.24 | 29.36 | 1,571,155 | +0.34(+1.18%) |
Jul 06, 2004 | 29.21 | 29.22 | 29.02 | 29.02 | 1,813,204 | -0.49(-1.65%) |
Jul 02, 2004 | 29.37 | 29.54 | 29.37 | 29.51 | 1,711,187 | +0.16(+0.56%) |
Jul 01, 2004 | 29.63 | 29.65 | 29.23 | 29.34 | 3,482,527 | -0.37(-1.26%) |
Jun 30, 2004 | 29.63 | 29.75 | 29.38 | 29.72 | 8,517,442 | +0.19(+0.63%) |
Jun 29, 2004 | 29.49 | 29.56 | 29.45 | 29.53 | 4,308,286 | -0.06(-0.21%) |
Jun 28, 2004 | 29.73 | 29.77 | 29.51 | 29.59 | 4,510,394 | +0.18(+0.61%) |
Jun 25, 2004 | 29.39 | 29.51 | 29.38 | 29.41 | 2,337,725 | -0.11(-0.37%) |
Jun 24, 2004 | 29.52 | 29.60 | 29.45 | 29.52 | 1,794,918 | +0.11(+0.39%) |
Jun 23, 2004 | 29.17 | 29.45 | 29.05 | 29.41 | 1,570,674 | +0.19(+0.63%) |
Jun 22, 2004 | 29.14 | 29.26 | 28.95 | 29.22 | 2,216,941 | +0.01(+0.04%) |
Jun 21, 2004 | 29.34 | 29.41 | 29.19 | 29.21 | 1,439,784 | -0.10(-0.35%) |
Jun 18, 2004 | 29.23 | 29.50 | 29.20 | 29.31 | 3,029,707 | +0.05(+0.18%) |
Jun 17, 2004 | 29.11 | 29.29 | 29.04 | 29.26 | 1,495,605 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.20 | 28.99 | 29.07 | 1,021,611 | -0.01(-0.04%) |
Jun 15, 2004 | 28.97 | 29.28 | 28.89 | 29.08 | 3,308,809 | +0.51(+1.77%) |
Jun 14, 2004 | 28.73 | 28.77 | 28.52 | 28.58 | 2,223,678 | -0.70(-2.41%) |
Jun 10, 2004 | 29.20 | 29.33 | 29.13 | 29.28 | 1,290,127 | +0.34(+1.18%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.89 | 28.94 | 3,668,274 | -0.50(-1.72%) |
Jun 08, 2004 | 29.45 | 29.47 | 29.25 | 29.44 | 2,256,400 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.61 | 29.28 | 29.61 | 1,676,540 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.07 | 28.76 | 28.97 | 2,178,925 | +0.34(+1.20%) |
Jun 03, 2004 | 28.70 | 28.79 | 28.54 | 28.63 | 1,686,646 | -0.28(-0.96%) |
Jun 02, 2004 | 29.01 | 29.04 | 28.77 | 28.90 | 3,077,347 | +0.08(+0.29%) |
Jun 01, 2004 | 28.81 | 28.85 | 28.60 | 28.82 | 2,217,422 | +0.07(+0.24%) |
May 28, 2004 | 28.90 | 28.91 | 28.70 | 28.75 | 1,851,701 | -0.17(-0.60%) |
May 27, 2004 | 28.86 | 28.98 | 28.76 | 28.93 | 2,130,323 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.49 | 28.30 | 28.39 | 1,844,964 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.54 | 27.99 | 28.44 | 2,375,259 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.16 | 27.85 | 28.02 | 2,803,537 | +0.18(+0.64%) |
May 21, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 2,615,384 | +0.20(+0.74%) |
May 20, 2004 | 27.60 | 27.77 | 27.47 | 27.64 | 2,226,084 | +0.04(+0.13%) |
May 19, 2004 | 27.93 | 28.03 | 27.60 | 27.60 | 4,189,907 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.35 | 27.20 | 27.33 | 1,054,334 | +0.29(+1.06%) |
May 17, 2004 | 26.98 | 27.15 | 26.98 | 27.05 | 1,668,360 | -0.30(-1.09%) |
May 14, 2004 | 27.40 | 27.43 | 27.22 | 27.35 | 1,559,125 | -0.02(-0.08%) |
May 13, 2004 | 27.40 | 27.56 | 27.26 | 27.37 | 1,906,559 | -0.29(-1.05%) |
May 12, 2004 | 27.72 | 27.72 | 27.19 | 27.66 | 4,291,924 | +0.18(+0.64%) |
May 11, 2004 | 27.33 | 27.53 | 27.31 | 27.48 | 2,406,538 | +0.20(+0.72%) |
May 10, 2004 | 27.58 | 27.58 | 27.10 | 27.29 | 8,427,937 | -0.72(-2.56%) |
May 07, 2004 | 28.48 | 28.52 | 28.00 | 28.00 | 5,371,763 | -0.78(-2.71%) |
May 06, 2004 | 28.99 | 28.99 | 28.65 | 28.78 | 2,805,462 | -0.62(-2.12%) |
May 05, 2004 | 29.27 | 29.47 | 29.24 | 29.41 | 2,739,536 | +0.32(+1.10%) |
May 04, 2004 | 29.08 | 29.21 | 28.91 | 29.08 | 3,184,657 | +0.37(+1.27%) |