Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.38 | 28.64 | 28.34 | 28.63 | 773,712 | +0.26(+0.91%) |
Jul 29, 2004 | 28.08 | 28.42 | 27.85 | 28.37 | 879,570 | +0.44(+1.59%) |
Jul 28, 2004 | 27.93 | 28.06 | 27.72 | 27.92 | 1,578,889 | +0.00(+0.00%) |
Jul 27, 2004 | 28.24 | 28.36 | 27.88 | 27.92 | 2,391,034 | -0.36(-1.26%) |
Jul 26, 2004 | 28.59 | 28.64 | 28.09 | 28.28 | 1,456,174 | -0.28(-1.00%) |
Jul 23, 2004 | 28.69 | 28.98 | 28.47 | 28.56 | 2,275,174 | -0.13(-0.47%) |
Jul 22, 2004 | 28.30 | 28.78 | 28.30 | 28.70 | 2,226,065 | +0.31(+1.10%) |
Jul 21, 2004 | 28.48 | 28.64 | 28.26 | 28.39 | 3,700,894 | -0.08(-0.28%) |
Jul 20, 2004 | 27.16 | 28.51 | 27.10 | 28.47 | 4,247,943 | +1.37(+5.06%) |
Jul 19, 2004 | 27.05 | 27.24 | 26.84 | 27.10 | 1,357,620 | +0.04(+0.13%) |
Jul 16, 2004 | 26.95 | 27.06 | 26.74 | 27.06 | 1,880,058 | +0.33(+1.23%) |
Jul 15, 2004 | 26.52 | 26.86 | 26.49 | 26.73 | 1,840,726 | +0.22(+0.84%) |
Jul 14, 2004 | 26.43 | 26.85 | 26.38 | 26.51 | 2,469,360 | +0.03(+0.10%) |
Jul 13, 2004 | 26.32 | 26.56 | 26.14 | 26.48 | 2,131,444 | +0.16(+0.61%) |
Jul 12, 2004 | 26.38 | 26.40 | 25.93 | 26.32 | 2,108,856 | -0.06(-0.24%) |
Jul 09, 2004 | 26.79 | 26.81 | 26.25 | 26.38 | 1,643,955 | -0.41(-1.53%) |
Jul 08, 2004 | 27.18 | 27.30 | 26.79 | 26.79 | 1,298,173 | -0.47(-1.73%) |
Jul 07, 2004 | 27.05 | 27.39 | 26.99 | 27.27 | 1,682,275 | +0.33(+1.22%) |
Jul 06, 2004 | 27.01 | 27.20 | 26.90 | 26.94 | 2,526,335 | -0.20(-0.72%) |
Jul 02, 2004 | 27.57 | 27.99 | 26.97 | 27.13 | 2,699,058 | -0.42(-1.52%) |
Jul 01, 2004 | 28.93 | 29.28 | 26.70 | 27.55 | 8,729,629 | -3.00(-9.82%) |
Jun 30, 2004 | 30.48 | 30.56 | 30.15 | 30.55 | 847,655 | +0.07(+0.23%) |
Jun 29, 2004 | 29.86 | 30.65 | 29.86 | 30.48 | 1,175,570 | +0.67(+2.24%) |
Jun 28, 2004 | 30.18 | 30.18 | 29.75 | 29.81 | 1,334,245 | -0.37(-1.24%) |
Jun 25, 2004 | 30.40 | 30.44 | 30.00 | 30.18 | 1,537,759 | -0.27(-0.88%) |
Jun 24, 2004 | 30.66 | 30.69 | 30.33 | 30.45 | 1,048,360 | -0.24(-0.78%) |
Jun 23, 2004 | 30.59 | 30.76 | 30.36 | 30.69 | 949,468 | +0.03(+0.09%) |
Jun 22, 2004 | 30.70 | 30.76 | 30.45 | 30.66 | 1,938,494 | -0.48(-1.54%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.14 | 31.15 | 1,240,299 | -0.14(-0.46%) |
Jun 18, 2004 | 31.46 | 31.50 | 31.26 | 31.29 | 1,582,935 | -0.57(-1.79%) |
Jun 17, 2004 | 31.37 | 31.95 | 31.23 | 31.86 | 2,798,960 | +0.47(+1.50%) |
Jun 16, 2004 | 31.10 | 31.56 | 31.08 | 31.39 | 1,564,392 | +0.12(+0.40%) |
Jun 15, 2004 | 31.04 | 31.32 | 30.92 | 31.26 | 2,065,816 | +0.31(+1.01%) |
Jun 14, 2004 | 30.92 | 31.01 | 30.85 | 30.95 | 1,522,588 | -0.15(-0.49%) |
Jun 10, 2004 | 31.04 | 31.14 | 30.97 | 31.10 | 857,882 | +0.10(+0.32%) |
Jun 09, 2004 | 30.90 | 31.15 | 30.90 | 31.00 | 1,128,596 | +0.11(+0.35%) |
Jun 08, 2004 | 30.77 | 30.93 | 30.37 | 30.90 | 1,140,845 | -0.02(-0.06%) |
Jun 07, 2004 | 30.19 | 31.06 | 30.10 | 30.91 | 1,945,461 | +0.67(+2.21%) |
Jun 04, 2004 | 30.15 | 30.60 | 30.15 | 30.25 | 861,590 | +0.11(+0.35%) |
Jun 03, 2004 | 30.34 | 30.56 | 30.10 | 30.14 | 1,083,533 | -0.38(-1.25%) |
Jun 02, 2004 | 30.64 | 30.73 | 30.30 | 30.52 | 1,045,663 | -0.10(-0.32%) |
Jun 01, 2004 | 30.52 | 30.79 | 30.36 | 30.62 | 1,303,791 | +0.01(+0.03%) |
May 28, 2004 | 30.52 | 30.70 | 30.26 | 30.61 | 1,462,130 | +0.12(+0.38%) |
May 27, 2004 | 31.00 | 31.08 | 30.24 | 30.50 | 2,670,289 | -0.52(-1.66%) |
May 26, 2004 | 30.99 | 31.22 | 30.91 | 31.01 | 1,740,374 | -0.08(-0.26%) |
May 25, 2004 | 29.77 | 31.11 | 29.77 | 31.09 | 3,057,876 | +1.32(+4.42%) |
May 24, 2004 | 30.13 | 30.38 | 29.76 | 29.77 | 1,773,413 | -0.13(-0.45%) |
May 21, 2004 | 29.90 | 29.97 | 29.54 | 29.91 | 1,361,216 | +0.22(+0.75%) |
May 20, 2004 | 29.99 | 30.05 | 29.29 | 29.69 | 1,858,482 | -0.48(-1.59%) |
May 19, 2004 | 29.97 | 30.55 | 29.69 | 30.17 | 2,196,623 | +0.26(+0.86%) |
May 18, 2004 | 30.04 | 30.43 | 29.90 | 29.91 | 1,958,609 | -0.12(-0.39%) |
May 17, 2004 | 29.81 | 30.12 | 29.66 | 30.02 | 2,103,462 | -0.19(-0.62%) |
May 14, 2004 | 29.68 | 30.52 | 29.55 | 30.21 | 3,245,544 | +0.40(+1.34%) |
May 13, 2004 | 29.14 | 29.85 | 28.97 | 29.81 | 2,249,439 | +0.57(+1.95%) |
May 12, 2004 | 29.01 | 29.24 | 28.65 | 29.24 | 2,566,453 | +0.41(+1.42%) |
May 11, 2004 | 28.83 | 29.18 | 28.67 | 28.83 | 1,621,255 | -0.05(-0.18%) |
May 10, 2004 | 29.28 | 29.63 | 28.70 | 28.89 | 1,915,232 | -0.66(-2.23%) |
May 07, 2004 | 29.70 | 29.72 | 29.18 | 29.54 | 2,711,307 | -0.67(-2.21%) |
May 06, 2004 | 29.41 | 30.21 | 29.38 | 30.21 | 2,935,835 | +0.17(+0.56%) |
May 05, 2004 | 29.72 | 30.25 | 29.72 | 30.04 | 3,891,934 | -0.14(-0.47%) |
May 04, 2004 | 29.86 | 30.52 | 29.77 | 30.18 | 4,356,386 | +0.42(+1.41%) |