Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.48 | 28.51 | 28.33 | 28.44 | 4,796,063 | +0.10(+0.37%) |
Jul 29, 2004 | 28.29 | 28.45 | 28.20 | 28.34 | 3,449,757 | +0.04(+0.12%) |
Jul 28, 2004 | 28.19 | 28.38 | 27.99 | 28.30 | 2,816,315 | +0.04(+0.13%) |
Jul 27, 2004 | 28.14 | 28.30 | 27.99 | 28.26 | 2,631,962 | +0.17(+0.62%) |
Jul 26, 2004 | 28.28 | 28.28 | 28.01 | 28.09 | 2,516,441 | +0.00(+0.00%) |
Jul 23, 2004 | 28.46 | 28.46 | 28.06 | 28.09 | 2,146,291 | -0.47(-1.65%) |
Jul 22, 2004 | 28.69 | 28.72 | 28.49 | 28.56 | 4,484,636 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.46 | 28.46 | 2,584,791 | -0.63(-2.17%) |
Jul 20, 2004 | 29.00 | 29.12 | 28.89 | 29.10 | 1,261,108 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.20 | 28.94 | 29.08 | 1,234,153 | +0.02(+0.08%) |
Jul 16, 2004 | 29.17 | 29.28 | 29.06 | 29.06 | 2,168,432 | +0.23(+0.81%) |
Jul 15, 2004 | 29.09 | 29.12 | 28.81 | 28.83 | 3,673,098 | -0.36(-1.25%) |
Jul 14, 2004 | 29.13 | 29.35 | 29.10 | 29.19 | 2,254,592 | -0.17(-0.57%) |
Jul 13, 2004 | 29.43 | 29.43 | 29.19 | 29.36 | 2,136,664 | -0.15(-0.49%) |
Jul 12, 2004 | 29.42 | 29.50 | 29.31 | 29.50 | 924,171 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.29 | 29.42 | 1,776,141 | +0.25(+0.85%) |
Jul 08, 2004 | 29.24 | 29.31 | 29.09 | 29.17 | 1,899,845 | -0.19(-0.64%) |
Jul 07, 2004 | 29.28 | 29.41 | 29.24 | 29.36 | 1,571,572 | +0.34(+1.18%) |
Jul 06, 2004 | 29.20 | 29.21 | 29.01 | 29.01 | 1,813,685 | -0.49(-1.65%) |
Jul 02, 2004 | 29.36 | 29.53 | 29.36 | 29.50 | 1,711,641 | +0.16(+0.56%) |
Jul 01, 2004 | 29.62 | 29.64 | 29.22 | 29.33 | 3,483,451 | -0.37(-1.26%) |
Jun 30, 2004 | 29.62 | 29.74 | 29.37 | 29.71 | 8,519,703 | +0.19(+0.63%) |
Jun 29, 2004 | 29.48 | 29.55 | 29.44 | 29.52 | 4,309,429 | -0.06(-0.21%) |
Jun 28, 2004 | 29.72 | 29.76 | 29.50 | 29.58 | 4,511,591 | +0.18(+0.61%) |
Jun 25, 2004 | 29.38 | 29.50 | 29.37 | 29.40 | 2,338,345 | -0.11(-0.37%) |
Jun 24, 2004 | 29.51 | 29.59 | 29.44 | 29.51 | 1,795,394 | +0.11(+0.39%) |
Jun 23, 2004 | 29.16 | 29.44 | 29.04 | 29.40 | 1,571,090 | +0.18(+0.63%) |
Jun 22, 2004 | 29.14 | 29.25 | 28.94 | 29.21 | 2,217,529 | +0.01(+0.04%) |
Jun 21, 2004 | 29.33 | 29.40 | 29.18 | 29.20 | 1,440,166 | -0.10(-0.35%) |
Jun 18, 2004 | 29.22 | 29.49 | 29.19 | 29.30 | 3,030,511 | +0.05(+0.18%) |
Jun 17, 2004 | 29.10 | 29.28 | 29.03 | 29.25 | 1,496,002 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.19 | 28.98 | 29.06 | 1,021,882 | -0.01(-0.04%) |
Jun 15, 2004 | 28.96 | 29.27 | 28.88 | 29.08 | 3,309,687 | +0.51(+1.77%) |
Jun 14, 2004 | 28.72 | 28.77 | 28.51 | 28.57 | 2,224,268 | -0.70(-2.41%) |
Jun 10, 2004 | 29.19 | 29.33 | 29.12 | 29.27 | 1,290,470 | +0.34(+1.18%) |
Jun 09, 2004 | 29.27 | 29.27 | 28.88 | 28.93 | 3,669,248 | -0.50(-1.71%) |
Jun 08, 2004 | 29.44 | 29.46 | 29.24 | 29.43 | 2,256,999 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.60 | 29.27 | 29.60 | 1,676,985 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.06 | 28.75 | 28.96 | 2,179,503 | +0.34(+1.20%) |
Jun 03, 2004 | 28.69 | 28.78 | 28.54 | 28.62 | 1,687,093 | -0.28(-0.96%) |
Jun 02, 2004 | 29.00 | 29.03 | 28.77 | 28.90 | 3,078,163 | +0.08(+0.29%) |
Jun 01, 2004 | 28.81 | 28.85 | 28.60 | 28.81 | 2,218,010 | +0.07(+0.24%) |
May 28, 2004 | 28.90 | 28.90 | 28.69 | 28.74 | 1,852,193 | -0.17(-0.60%) |
May 27, 2004 | 28.85 | 28.97 | 28.76 | 28.92 | 2,130,888 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.48 | 28.29 | 28.38 | 1,845,454 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.53 | 27.98 | 28.43 | 2,375,890 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.15 | 27.84 | 28.01 | 2,804,281 | +0.18(+0.64%) |
May 21, 2004 | 28.15 | 28.15 | 27.79 | 27.83 | 2,616,078 | +0.20(+0.74%) |
May 20, 2004 | 27.59 | 27.77 | 27.47 | 27.63 | 2,226,674 | +0.04(+0.13%) |
May 19, 2004 | 27.92 | 28.02 | 27.60 | 27.60 | 4,191,019 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.34 | 27.19 | 27.33 | 1,054,614 | +0.29(+1.06%) |
May 17, 2004 | 26.97 | 27.14 | 26.97 | 27.04 | 1,668,802 | -0.30(-1.09%) |
May 14, 2004 | 27.39 | 27.42 | 27.22 | 27.34 | 1,559,538 | -0.02(-0.08%) |
May 13, 2004 | 27.39 | 27.55 | 27.25 | 27.36 | 1,907,065 | -0.29(-1.05%) |
May 12, 2004 | 27.71 | 27.71 | 27.19 | 27.65 | 4,293,063 | +0.18(+0.64%) |
May 11, 2004 | 27.32 | 27.53 | 27.30 | 27.48 | 2,407,177 | +0.20(+0.72%) |
May 10, 2004 | 27.57 | 27.57 | 27.09 | 27.28 | 8,430,173 | -0.72(-2.56%) |
May 07, 2004 | 28.47 | 28.51 | 27.99 | 27.99 | 5,373,188 | -0.78(-2.71%) |
May 06, 2004 | 28.98 | 28.98 | 28.64 | 28.77 | 2,806,207 | -0.62(-2.12%) |
May 05, 2004 | 29.26 | 29.46 | 29.24 | 29.40 | 2,740,263 | +0.32(+1.10%) |
May 04, 2004 | 29.07 | 29.20 | 28.90 | 29.08 | 3,185,502 | +0.37(+1.27%) |