Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.47 | 28.50 | 28.32 | 28.43 | 4,797,641 | +0.10(+0.37%) |
Jul 29, 2004 | 28.28 | 28.44 | 28.19 | 28.33 | 3,450,892 | +0.04(+0.12%) |
Jul 28, 2004 | 28.18 | 28.37 | 27.98 | 28.29 | 2,817,241 | +0.04(+0.13%) |
Jul 27, 2004 | 28.13 | 28.29 | 27.99 | 28.26 | 2,632,828 | +0.17(+0.62%) |
Jul 26, 2004 | 28.27 | 28.27 | 28.00 | 28.08 | 2,517,268 | +0.00(+0.00%) |
Jul 23, 2004 | 28.45 | 28.45 | 28.05 | 28.08 | 2,146,997 | -0.47(-1.65%) |
Jul 22, 2004 | 28.68 | 28.71 | 28.48 | 28.55 | 4,486,112 | +0.10(+0.34%) |
Jul 21, 2004 | 29.17 | 29.17 | 28.45 | 28.45 | 2,585,641 | -0.63(-2.17%) |
Jul 20, 2004 | 28.99 | 29.11 | 28.88 | 29.09 | 1,261,523 | +0.01(+0.05%) |
Jul 19, 2004 | 29.16 | 29.19 | 28.93 | 29.07 | 1,234,559 | +0.02(+0.08%) |
Jul 16, 2004 | 29.16 | 29.27 | 29.05 | 29.05 | 2,169,146 | +0.23(+0.81%) |
Jul 15, 2004 | 29.08 | 29.11 | 28.80 | 28.82 | 3,674,307 | -0.36(-1.25%) |
Jul 14, 2004 | 29.12 | 29.34 | 29.09 | 29.18 | 2,255,334 | -0.17(-0.57%) |
Jul 13, 2004 | 29.42 | 29.42 | 29.18 | 29.35 | 2,137,367 | -0.15(-0.49%) |
Jul 12, 2004 | 29.41 | 29.49 | 29.30 | 29.49 | 924,475 | +0.09(+0.29%) |
Jul 09, 2004 | 29.40 | 29.41 | 29.28 | 29.41 | 1,776,725 | +0.25(+0.85%) |
Jul 08, 2004 | 29.23 | 29.30 | 29.08 | 29.16 | 1,900,470 | -0.19(-0.64%) |
Jul 07, 2004 | 29.27 | 29.40 | 29.23 | 29.35 | 1,572,089 | +0.34(+1.18%) |
Jul 06, 2004 | 29.19 | 29.20 | 29.00 | 29.00 | 1,814,282 | -0.49(-1.65%) |
Jul 02, 2004 | 29.35 | 29.52 | 29.35 | 29.49 | 1,712,205 | +0.16(+0.56%) |
Jul 01, 2004 | 29.61 | 29.63 | 29.21 | 29.33 | 3,484,597 | -0.37(-1.26%) |
Jun 30, 2004 | 29.61 | 29.73 | 29.36 | 29.70 | 8,522,505 | +0.19(+0.63%) |
Jun 29, 2004 | 29.47 | 29.54 | 29.43 | 29.51 | 4,310,847 | -0.06(-0.21%) |
Jun 28, 2004 | 29.71 | 29.75 | 29.49 | 29.57 | 4,513,076 | +0.18(+0.61%) |
Jun 25, 2004 | 29.37 | 29.49 | 29.36 | 29.39 | 2,339,114 | -0.11(-0.37%) |
Jun 24, 2004 | 29.50 | 29.58 | 29.43 | 29.50 | 1,795,985 | +0.11(+0.39%) |
Jun 23, 2004 | 29.15 | 29.43 | 29.03 | 29.39 | 1,571,607 | +0.18(+0.63%) |
Jun 22, 2004 | 29.13 | 29.24 | 28.93 | 29.20 | 2,218,258 | +0.01(+0.04%) |
Jun 21, 2004 | 29.33 | 29.39 | 29.17 | 29.19 | 1,440,640 | -0.10(-0.35%) |
Jun 18, 2004 | 29.22 | 29.49 | 29.18 | 29.29 | 3,031,508 | +0.05(+0.18%) |
Jun 17, 2004 | 29.09 | 29.27 | 29.02 | 29.24 | 1,496,494 | +0.19(+0.64%) |
Jun 16, 2004 | 29.07 | 29.18 | 28.97 | 29.06 | 1,022,219 | -0.01(-0.04%) |
Jun 15, 2004 | 28.95 | 29.26 | 28.87 | 29.07 | 3,310,776 | +0.51(+1.77%) |
Jun 14, 2004 | 28.71 | 28.76 | 28.50 | 28.56 | 2,224,999 | -0.70(-2.41%) |
Jun 10, 2004 | 29.18 | 29.32 | 29.11 | 29.26 | 1,290,894 | +0.34(+1.18%) |
Jun 09, 2004 | 29.26 | 29.26 | 28.87 | 28.92 | 3,670,455 | -0.50(-1.72%) |
Jun 08, 2004 | 29.43 | 29.45 | 29.23 | 29.42 | 2,257,741 | -0.17(-0.56%) |
Jun 07, 2004 | 29.39 | 29.59 | 29.27 | 29.59 | 1,677,537 | +0.64(+2.21%) |
Jun 04, 2004 | 28.88 | 29.05 | 28.74 | 28.95 | 2,180,220 | +0.34(+1.20%) |
Jun 03, 2004 | 28.68 | 28.77 | 28.53 | 28.61 | 1,687,648 | -0.28(-0.96%) |
Jun 02, 2004 | 28.99 | 29.02 | 28.76 | 28.89 | 3,079,176 | +0.08(+0.29%) |
Jun 01, 2004 | 28.80 | 28.84 | 28.59 | 28.80 | 2,218,740 | +0.07(+0.24%) |
May 28, 2004 | 28.89 | 28.90 | 28.68 | 28.74 | 1,852,802 | -0.17(-0.60%) |
May 27, 2004 | 28.85 | 28.96 | 28.75 | 28.91 | 2,131,589 | +0.54(+1.90%) |
May 26, 2004 | 28.43 | 28.47 | 28.28 | 28.37 | 1,846,061 | -0.05(-0.18%) |
May 25, 2004 | 28.01 | 28.52 | 27.98 | 28.42 | 2,376,671 | +0.42(+1.49%) |
May 24, 2004 | 28.11 | 28.14 | 27.83 | 28.00 | 2,805,204 | +0.18(+0.64%) |
May 21, 2004 | 28.14 | 28.14 | 27.78 | 27.83 | 2,616,938 | +0.20(+0.74%) |
May 20, 2004 | 27.58 | 27.76 | 27.46 | 27.62 | 2,227,407 | +0.04(+0.13%) |
May 19, 2004 | 27.91 | 28.01 | 27.59 | 27.59 | 4,192,398 | +0.27(+0.99%) |
May 18, 2004 | 27.28 | 27.33 | 27.18 | 27.32 | 1,054,961 | +0.29(+1.06%) |
May 17, 2004 | 26.96 | 27.13 | 26.96 | 27.03 | 1,669,351 | -0.30(-1.09%) |
May 14, 2004 | 27.38 | 27.41 | 27.21 | 27.33 | 1,560,051 | -0.02(-0.08%) |
May 13, 2004 | 27.38 | 27.54 | 27.24 | 27.35 | 1,907,693 | -0.29(-1.05%) |
May 12, 2004 | 27.70 | 27.71 | 27.18 | 27.64 | 4,294,476 | +0.18(+0.64%) |
May 11, 2004 | 27.31 | 27.52 | 27.29 | 27.47 | 2,407,968 | +0.20(+0.72%) |
May 10, 2004 | 27.56 | 27.56 | 27.08 | 27.27 | 8,432,947 | -0.72(-2.56%) |
May 07, 2004 | 28.47 | 28.50 | 27.99 | 27.99 | 5,374,956 | -0.78(-2.71%) |
May 06, 2004 | 28.97 | 28.97 | 28.63 | 28.76 | 2,807,130 | -0.62(-2.12%) |
May 05, 2004 | 29.25 | 29.45 | 29.23 | 29.39 | 2,741,165 | +0.32(+1.10%) |
May 04, 2004 | 29.06 | 29.19 | 28.90 | 29.07 | 3,186,550 | +0.37(+1.27%) |