Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.35 | 28.60 | 28.31 | 28.59 | 774,601 | +0.26(+0.91%) |
Jul 29, 2004 | 28.04 | 28.39 | 27.82 | 28.34 | 880,581 | +0.44(+1.59%) |
Jul 28, 2004 | 27.90 | 28.03 | 27.69 | 27.89 | 1,580,704 | +0.00(+0.00%) |
Jul 27, 2004 | 28.20 | 28.33 | 27.85 | 27.89 | 2,393,783 | -0.36(-1.26%) |
Jul 26, 2004 | 28.56 | 28.61 | 28.06 | 28.25 | 1,457,848 | -0.28(-1.00%) |
Jul 23, 2004 | 28.66 | 28.95 | 28.43 | 28.53 | 2,277,790 | -0.13(-0.47%) |
Jul 22, 2004 | 28.27 | 28.75 | 28.27 | 28.67 | 2,228,625 | +0.31(+1.10%) |
Jul 21, 2004 | 28.44 | 28.61 | 28.23 | 28.35 | 3,705,149 | -0.08(-0.28%) |
Jul 20, 2004 | 27.13 | 28.48 | 27.07 | 28.43 | 4,252,827 | +1.37(+5.06%) |
Jul 19, 2004 | 27.02 | 27.21 | 26.81 | 27.07 | 1,359,181 | +0.04(+0.13%) |
Jul 16, 2004 | 26.92 | 27.03 | 26.71 | 27.03 | 1,882,220 | +0.33(+1.23%) |
Jul 15, 2004 | 26.49 | 26.83 | 26.46 | 26.70 | 1,842,843 | +0.22(+0.84%) |
Jul 14, 2004 | 26.40 | 26.82 | 26.35 | 26.48 | 2,472,199 | +0.03(+0.10%) |
Jul 13, 2004 | 26.29 | 26.53 | 26.11 | 26.45 | 2,133,895 | +0.16(+0.61%) |
Jul 12, 2004 | 26.35 | 26.37 | 25.90 | 26.29 | 2,111,281 | -0.06(-0.24%) |
Jul 09, 2004 | 26.76 | 26.78 | 26.22 | 26.35 | 1,645,845 | -0.41(-1.53%) |
Jul 08, 2004 | 27.15 | 27.27 | 26.76 | 26.76 | 1,299,665 | -0.47(-1.73%) |
Jul 07, 2004 | 27.02 | 27.36 | 26.96 | 27.23 | 1,684,210 | +0.33(+1.22%) |
Jul 06, 2004 | 26.98 | 27.17 | 26.87 | 26.91 | 2,529,240 | -0.20(-0.72%) |
Jul 02, 2004 | 27.54 | 27.95 | 26.94 | 27.10 | 2,702,161 | -0.42(-1.52%) |
Jul 01, 2004 | 28.90 | 29.24 | 26.67 | 27.52 | 8,739,666 | -3.00(-9.82%) |
Jun 30, 2004 | 30.44 | 30.52 | 30.11 | 30.51 | 848,630 | +0.07(+0.23%) |
Jun 29, 2004 | 29.82 | 30.61 | 29.82 | 30.44 | 1,176,921 | +0.67(+2.24%) |
Jun 28, 2004 | 30.15 | 30.15 | 29.71 | 29.78 | 1,335,779 | -0.37(-1.24%) |
Jun 25, 2004 | 30.36 | 30.41 | 29.96 | 30.15 | 1,539,527 | -0.27(-0.88%) |
Jun 24, 2004 | 30.62 | 30.66 | 30.29 | 30.42 | 1,049,565 | -0.24(-0.78%) |
Jun 23, 2004 | 30.56 | 30.73 | 30.33 | 30.66 | 950,560 | +0.03(+0.09%) |
Jun 22, 2004 | 30.67 | 30.73 | 30.42 | 30.63 | 1,940,723 | -0.48(-1.54%) |
Jun 21, 2004 | 31.26 | 31.42 | 31.10 | 31.11 | 1,241,725 | -0.14(-0.46%) |
Jun 18, 2004 | 31.42 | 31.47 | 31.23 | 31.25 | 1,584,755 | -0.57(-1.79%) |
Jun 17, 2004 | 31.33 | 31.91 | 31.20 | 31.82 | 2,802,179 | +0.47(+1.50%) |
Jun 16, 2004 | 31.07 | 31.53 | 31.05 | 31.35 | 1,566,191 | +0.12(+0.40%) |
Jun 15, 2004 | 31.00 | 31.29 | 30.89 | 31.23 | 2,068,191 | +0.31(+1.01%) |
Jun 14, 2004 | 30.89 | 30.98 | 30.82 | 30.91 | 1,524,339 | -0.15(-0.49%) |
Jun 10, 2004 | 31.00 | 31.10 | 30.93 | 31.07 | 858,868 | +0.10(+0.32%) |
Jun 09, 2004 | 30.86 | 31.11 | 30.86 | 30.97 | 1,129,894 | +0.11(+0.35%) |
Jun 08, 2004 | 30.74 | 30.90 | 30.34 | 30.86 | 1,142,157 | -0.02(-0.06%) |
Jun 07, 2004 | 30.16 | 31.02 | 30.06 | 30.88 | 1,947,698 | +0.67(+2.21%) |
Jun 04, 2004 | 30.11 | 30.57 | 30.11 | 30.21 | 862,581 | +0.11(+0.35%) |
Jun 03, 2004 | 30.31 | 30.52 | 30.07 | 30.11 | 1,084,779 | -0.38(-1.25%) |
Jun 02, 2004 | 30.60 | 30.69 | 30.27 | 30.49 | 1,046,865 | -0.10(-0.32%) |
Jun 01, 2004 | 30.49 | 30.75 | 30.33 | 30.59 | 1,305,290 | +0.01(+0.03%) |
May 28, 2004 | 30.49 | 30.67 | 30.22 | 30.58 | 1,463,811 | +0.12(+0.38%) |
May 27, 2004 | 30.97 | 31.05 | 30.20 | 30.46 | 2,673,360 | -0.52(-1.66%) |
May 26, 2004 | 30.95 | 31.18 | 30.88 | 30.98 | 1,742,375 | -0.08(-0.26%) |
May 25, 2004 | 29.73 | 31.07 | 29.73 | 31.06 | 3,061,392 | +1.32(+4.42%) |
May 24, 2004 | 30.10 | 30.35 | 29.72 | 29.74 | 1,775,452 | -0.13(-0.45%) |
May 21, 2004 | 29.87 | 29.94 | 29.51 | 29.87 | 1,362,781 | +0.22(+0.75%) |
May 20, 2004 | 29.95 | 30.02 | 29.25 | 29.65 | 1,860,618 | -0.48(-1.59%) |
May 19, 2004 | 29.94 | 30.51 | 29.66 | 30.13 | 2,199,148 | +0.26(+0.86%) |
May 18, 2004 | 30.01 | 30.40 | 29.87 | 29.87 | 1,960,861 | -0.12(-0.39%) |
May 17, 2004 | 29.78 | 30.09 | 29.63 | 29.99 | 2,105,881 | -0.19(-0.62%) |
May 14, 2004 | 29.64 | 30.49 | 29.52 | 30.18 | 3,249,276 | +0.40(+1.34%) |
May 13, 2004 | 29.11 | 29.81 | 28.93 | 29.78 | 2,252,026 | +0.57(+1.95%) |
May 12, 2004 | 28.98 | 29.21 | 28.62 | 29.21 | 2,569,404 | +0.41(+1.42%) |
May 11, 2004 | 28.80 | 29.15 | 28.64 | 28.80 | 1,623,119 | -0.05(-0.19%) |
May 10, 2004 | 29.24 | 29.60 | 28.67 | 28.85 | 1,917,434 | -0.66(-2.23%) |
May 07, 2004 | 29.67 | 29.69 | 29.15 | 29.51 | 2,714,424 | -0.67(-2.21%) |
May 06, 2004 | 29.38 | 30.18 | 29.35 | 30.18 | 2,939,211 | +0.17(+0.56%) |
May 05, 2004 | 29.69 | 30.21 | 29.69 | 30.01 | 3,896,409 | -0.14(-0.47%) |
May 04, 2004 | 29.82 | 30.49 | 29.73 | 30.15 | 4,361,395 | +0.42(+1.41%) |