Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.63 | 31.86 | 31.28 | 31.59 | 1,179,062 | -0.06(-0.18%) |
Jul 29, 2004 | 30.99 | 31.81 | 30.99 | 31.65 | 1,016,226 | +0.66(+2.15%) |
Jul 28, 2004 | 31.03 | 31.11 | 30.67 | 30.98 | 1,894,715 | -0.05(-0.15%) |
Jul 27, 2004 | 30.55 | 31.06 | 30.41 | 31.03 | 1,670,566 | +0.42(+1.39%) |
Jul 26, 2004 | 31.03 | 31.11 | 30.45 | 30.61 | 2,296,061 | -0.34(-1.09%) |
Jul 23, 2004 | 31.23 | 31.39 | 30.74 | 30.94 | 1,306,059 | -0.35(-1.13%) |
Jul 22, 2004 | 31.51 | 31.60 | 31.14 | 31.30 | 1,955,279 | -0.42(-1.31%) |
Jul 21, 2004 | 32.11 | 32.14 | 31.60 | 31.71 | 1,946,538 | -0.40(-1.25%) |
Jul 20, 2004 | 32.00 | 32.15 | 31.87 | 32.11 | 1,970,139 | +0.06(+0.20%) |
Jul 19, 2004 | 32.14 | 32.28 | 31.96 | 32.05 | 1,428,435 | -0.08(-0.25%) |
Jul 16, 2004 | 32.55 | 32.55 | 31.97 | 32.13 | 1,691,295 | -0.01(-0.02%) |
Jul 15, 2004 | 31.95 | 32.26 | 31.93 | 32.14 | 1,660,826 | +0.17(+0.53%) |
Jul 14, 2004 | 31.66 | 32.13 | 31.55 | 31.97 | 2,877,600 | +0.32(+1.01%) |
Jul 13, 2004 | 31.03 | 31.66 | 30.88 | 31.65 | 1,969,140 | +0.66(+2.12%) |
Jul 12, 2004 | 30.89 | 31.10 | 30.52 | 30.99 | 620,250 | +0.16(+0.52%) |
Jul 09, 2004 | 30.61 | 31.01 | 30.53 | 30.83 | 1,225,015 | +0.42(+1.40%) |
Jul 08, 2004 | 30.77 | 30.78 | 30.40 | 30.41 | 911,206 | -0.37(-1.20%) |
Jul 07, 2004 | 30.69 | 30.94 | 30.43 | 30.77 | 1,367,122 | +0.03(+0.10%) |
Jul 06, 2004 | 30.99 | 31.25 | 30.67 | 30.74 | 1,200,290 | -0.36(-1.16%) |
Jul 02, 2004 | 31.11 | 31.17 | 30.59 | 31.10 | 757,486 | -0.18(-0.59%) |
Jul 01, 2004 | 31.82 | 31.90 | 30.97 | 31.29 | 1,291,573 | -0.67(-2.10%) |
Jun 30, 2004 | 31.90 | 32.14 | 31.66 | 31.96 | 2,004,355 | +0.06(+0.18%) |
Jun 29, 2004 | 31.05 | 31.91 | 31.00 | 31.90 | 2,017,716 | +0.86(+2.76%) |
Jun 28, 2004 | 30.91 | 31.14 | 30.84 | 31.05 | 1,656,455 | +0.03(+0.10%) |
Jun 25, 2004 | 31.07 | 31.39 | 30.91 | 31.02 | 1,787,823 | -0.06(-0.18%) |
Jun 24, 2004 | 30.66 | 31.32 | 30.59 | 31.07 | 2,205,777 | +0.43(+1.41%) |
Jun 23, 2004 | 30.38 | 30.73 | 30.20 | 30.64 | 1,480,882 | +0.29(+0.95%) |
Jun 22, 2004 | 30.03 | 30.43 | 29.97 | 30.35 | 1,545,942 | +0.34(+1.12%) |
Jun 21, 2004 | 30.01 | 30.31 | 29.91 | 30.01 | 1,063,303 | -0.20(-0.66%) |
Jun 18, 2004 | 29.79 | 30.62 | 29.78 | 30.21 | 1,005,611 | +0.27(+0.91%) |
Jun 17, 2004 | 29.87 | 30.03 | 29.77 | 29.94 | 1,192,673 | +0.05(+0.16%) |
Jun 16, 2004 | 30.13 | 30.13 | 29.59 | 29.89 | 726,642 | -0.06(-0.21%) |
Jun 15, 2004 | 30.11 | 30.27 | 29.88 | 29.96 | 1,213,527 | +0.17(+0.56%) |
Jun 14, 2004 | 30.13 | 30.13 | 29.61 | 29.79 | 810,058 | -0.33(-1.09%) |
Jun 10, 2004 | 30.31 | 30.37 | 30.00 | 30.12 | 748,495 | +0.08(+0.27%) |
Jun 09, 2004 | 30.28 | 30.43 | 29.96 | 30.04 | 1,023,593 | -0.24(-0.79%) |
Jun 08, 2004 | 30.42 | 30.42 | 30.07 | 30.28 | 1,627,859 | -0.14(-0.45%) |
Jun 07, 2004 | 29.98 | 30.43 | 29.95 | 30.41 | 1,073,043 | +0.58(+1.96%) |
Jun 04, 2004 | 29.58 | 29.99 | 29.58 | 29.83 | 1,139,851 | +0.35(+1.20%) |
Jun 03, 2004 | 29.65 | 29.83 | 29.39 | 29.48 | 1,330,534 | -0.50(-1.66%) |
Jun 02, 2004 | 29.81 | 30.01 | 29.43 | 29.97 | 1,284,081 | +0.38(+1.30%) |
Jun 01, 2004 | 29.53 | 29.68 | 29.41 | 29.59 | 1,325,289 | -0.03(-0.11%) |
May 28, 2004 | 29.71 | 29.71 | 29.22 | 29.62 | 1,134,606 | +0.04(+0.14%) |
May 27, 2004 | 29.67 | 30.01 | 29.43 | 29.58 | 1,745,865 | +0.15(+0.52%) |
May 26, 2004 | 29.03 | 29.59 | 29.03 | 29.43 | 1,767,843 | +0.42(+1.46%) |
May 25, 2004 | 28.27 | 29.09 | 28.12 | 29.01 | 1,541,197 | +0.78(+2.75%) |
May 24, 2004 | 28.63 | 28.91 | 28.16 | 28.23 | 1,627,984 | -0.12(-0.42%) |
May 21, 2004 | 28.47 | 28.88 | 28.27 | 28.35 | 1,963,396 | +0.14(+0.51%) |
May 20, 2004 | 28.71 | 28.75 | 28.13 | 28.20 | 2,064,794 | +0.16(+0.57%) |
May 19, 2004 | 28.43 | 28.94 | 27.87 | 28.04 | 1,716,645 | -0.19(-0.68%) |
May 18, 2004 | 28.11 | 28.35 | 28.01 | 28.24 | 2,285,197 | +0.26(+0.94%) |
May 17, 2004 | 28.71 | 28.79 | 27.93 | 27.97 | 2,374,732 | -1.07(-3.69%) |
May 14, 2004 | 28.89 | 29.14 | 28.44 | 29.05 | 1,537,201 | +0.00(+0.00%) |
May 13, 2004 | 28.59 | 29.10 | 28.43 | 29.05 | 1,059,182 | +0.15(+0.53%) |
May 12, 2004 | 28.83 | 28.95 | 28.12 | 28.89 | 1,789,946 | -0.13(-0.44%) |
May 11, 2004 | 28.49 | 29.02 | 28.49 | 29.02 | 1,658,329 | +0.56(+1.97%) |
May 10, 2004 | 28.23 | 28.68 | 27.99 | 28.46 | 1,696,415 | +0.03(+0.11%) |
May 07, 2004 | 29.23 | 29.53 | 28.39 | 28.43 | 2,397,958 | -1.20(-4.05%) |
May 06, 2004 | 29.67 | 29.75 | 29.36 | 29.63 | 1,063,178 | -0.17(-0.56%) |
May 05, 2004 | 29.67 | 29.90 | 29.25 | 29.80 | 1,366,747 | +0.03(+0.11%) |
May 04, 2004 | 29.63 | 30.09 | 29.33 | 29.77 | 1,286,953 | +0.13(+0.43%) |