Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.09 | 31.14 | 30.57 | 30.99 | 1,287,000 | -0.09(-0.29%) |
Jul 29, 2004 | 30.36 | 31.20 | 30.07 | 31.08 | 1,021,600 | +0.92(+3.05%) |
Jul 28, 2004 | 30.40 | 30.52 | 30.02 | 30.16 | 528,900 | -0.20(-0.66%) |
Jul 27, 2004 | 30.10 | 30.48 | 30.10 | 30.36 | 769,400 | +0.33(+1.10%) |
Jul 26, 2004 | 30.09 | 30.30 | 29.84 | 30.03 | 996,500 | +0.04(+0.13%) |
Jul 23, 2004 | 30.45 | 30.45 | 29.79 | 29.99 | 1,421,600 | -0.45(-1.48%) |
Jul 22, 2004 | 30.64 | 30.98 | 30.39 | 30.44 | 719,000 | -0.32(-1.04%) |
Jul 21, 2004 | 30.93 | 31.35 | 30.72 | 30.76 | 1,038,100 | -0.15(-0.49%) |
Jul 20, 2004 | 30.98 | 30.98 | 30.58 | 30.91 | 1,057,100 | -0.04(-0.13%) |
Jul 19, 2004 | 31.14 | 31.35 | 30.92 | 30.95 | 783,200 | -0.17(-0.55%) |
Jul 16, 2004 | 31.55 | 31.55 | 31.11 | 31.12 | 689,100 | -0.27(-0.86%) |
Jul 15, 2004 | 31.25 | 32.46 | 31.22 | 31.39 | 2,732,700 | +0.27(+0.87%) |
Jul 14, 2004 | 31.00 | 31.40 | 30.84 | 31.12 | 1,058,600 | +0.03(+0.10%) |
Jul 13, 2004 | 31.00 | 31.31 | 30.97 | 31.09 | 1,175,800 | +0.09(+0.29%) |
Jul 12, 2004 | 30.25 | 31.03 | 30.25 | 31.00 | 1,011,200 | +0.61(+2.01%) |
Jul 09, 2004 | 30.04 | 30.39 | 30.01 | 30.39 | 827,800 | +0.34(+1.13%) |
Jul 08, 2004 | 30.50 | 30.59 | 30.05 | 30.05 | 821,500 | -0.55(-1.80%) |
Jul 07, 2004 | 30.20 | 30.62 | 30.11 | 30.60 | 1,249,100 | +0.43(+1.43%) |
Jul 06, 2004 | 30.06 | 30.24 | 29.86 | 30.17 | 950,400 | -0.05(-0.17%) |
Jul 02, 2004 | 30.04 | 30.25 | 29.92 | 30.22 | 745,800 | +0.10(+0.33%) |
Jul 01, 2004 | 30.05 | 30.20 | 29.84 | 30.12 | 965,500 | +0.08(+0.27%) |
Jun 30, 2004 | 29.97 | 30.10 | 29.80 | 30.04 | 1,199,500 | +0.08(+0.27%) |
Jun 29, 2004 | 29.71 | 30.09 | 29.71 | 29.96 | 1,777,100 | +0.26(+0.88%) |
Jun 28, 2004 | 29.90 | 30.05 | 29.65 | 29.70 | 411,200 | -0.20(-0.67%) |
Jun 25, 2004 | 29.98 | 30.05 | 29.77 | 29.90 | 1,114,800 | -0.03(-0.10%) |
Jun 24, 2004 | 29.93 | 30.02 | 29.71 | 29.93 | 1,529,300 | -0.10(-0.33%) |
Jun 23, 2004 | 29.78 | 30.17 | 29.64 | 30.03 | 830,100 | +0.26(+0.87%) |
Jun 22, 2004 | 29.65 | 29.99 | 29.63 | 29.77 | 1,144,600 | +0.12(+0.40%) |
Jun 21, 2004 | 29.79 | 29.85 | 29.54 | 29.65 | 840,500 | -0.14(-0.47%) |
Jun 18, 2004 | 29.60 | 30.00 | 29.45 | 29.79 | 1,740,500 | +0.25(+0.85%) |
Jun 17, 2004 | 28.30 | 29.60 | 28.30 | 29.54 | 1,543,600 | +0.29(+0.99%) |
Jun 16, 2004 | 29.39 | 29.39 | 29.07 | 29.25 | 1,022,300 | -0.13(-0.44%) |
Jun 15, 2004 | 29.45 | 29.62 | 29.33 | 29.38 | 1,467,900 | -0.07(-0.24%) |
Jun 14, 2004 | 29.49 | 29.52 | 29.33 | 29.45 | 899,300 | -0.04(-0.14%) |
Jun 10, 2004 | 29.35 | 29.60 | 29.21 | 29.49 | 1,452,100 | +0.19(+0.65%) |
Jun 09, 2004 | 29.80 | 29.80 | 29.30 | 29.30 | 1,312,100 | -0.50(-1.68%) |
Jun 08, 2004 | 29.90 | 29.90 | 29.75 | 29.80 | 1,336,600 | -0.14(-0.47%) |
Jun 07, 2004 | 30.04 | 30.20 | 29.89 | 29.94 | 901,400 | -0.06(-0.20%) |
Jun 04, 2004 | 29.72 | 30.20 | 29.72 | 30.00 | 1,553,700 | +0.38(+1.28%) |
Jun 03, 2004 | 29.85 | 30.15 | 29.62 | 29.62 | 579,200 | -0.43(-1.43%) |
Jun 02, 2004 | 29.76 | 30.15 | 29.72 | 30.05 | 773,500 | +0.34(+1.14%) |
Jun 01, 2004 | 29.82 | 30.00 | 29.52 | 29.71 | 932,800 | -0.18(-0.60%) |
May 28, 2004 | 29.81 | 30.08 | 29.79 | 29.89 | 622,600 | +0.17(+0.57%) |
May 27, 2004 | 29.76 | 29.83 | 29.36 | 29.72 | 1,262,400 | -0.03(-0.10%) |
May 26, 2004 | 30.10 | 30.25 | 29.75 | 29.75 | 1,117,700 | -0.41(-1.36%) |
May 25, 2004 | 29.80 | 30.32 | 29.66 | 30.16 | 1,150,300 | +0.21(+0.70%) |
May 24, 2004 | 29.77 | 29.96 | 29.60 | 29.95 | 793,500 | +0.30(+1.01%) |
May 21, 2004 | 29.40 | 29.71 | 29.27 | 29.65 | 888,600 | +0.22(+0.75%) |
May 20, 2004 | 29.52 | 29.72 | 29.23 | 29.43 | 814,200 | -0.06(-0.20%) |
May 19, 2004 | 29.60 | 30.09 | 29.49 | 29.49 | 1,251,300 | +0.06(+0.20%) |
May 18, 2004 | 29.81 | 30.04 | 29.43 | 29.43 | 770,200 | -0.41(-1.37%) |
May 17, 2004 | 30.05 | 30.05 | 29.72 | 29.84 | 786,300 | -0.27(-0.90%) |
May 14, 2004 | 29.80 | 30.17 | 29.50 | 30.11 | 848,700 | +0.21(+0.70%) |
May 13, 2004 | 29.24 | 30.01 | 29.10 | 29.90 | 1,008,300 | +0.60(+2.05%) |
May 12, 2004 | 29.31 | 29.50 | 29.04 | 29.30 | 898,700 | +0.03(+0.10%) |
May 11, 2004 | 29.00 | 29.34 | 28.88 | 29.27 | 1,017,500 | +0.10(+0.34%) |
May 10, 2004 | 29.62 | 29.65 | 29.11 | 29.17 | 718,000 | -0.53(-1.78%) |
May 07, 2004 | 29.70 | 29.97 | 29.60 | 29.70 | 1,327,800 | -0.04(-0.13%) |
May 06, 2004 | 28.89 | 29.86 | 28.89 | 29.74 | 1,027,800 | +0.00(+0.00%) |
May 05, 2004 | 29.45 | 29.85 | 29.40 | 29.74 | 1,975,500 | +0.19(+0.64%) |
May 04, 2004 | 29.32 | 29.90 | 29.32 | 29.55 | 1,316,000 | +0.23(+0.78%) |