Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 31.08 | 31.55 | 30.99 | 31.36 | 8,283 | +0.31(+1.00%) |
Jul 29, 2004 | 30.95 | 31.08 | 30.82 | 31.05 | 11,893 | +0.19(+0.61%) |
Jul 28, 2004 | 30.92 | 31.08 | 30.40 | 30.86 | 14,867 | -0.10(-0.33%) |
Jul 27, 2004 | 31.08 | 31.08 | 30.76 | 30.96 | 11,575 | +0.02(+0.06%) |
Jul 26, 2004 | 31.08 | 31.08 | 30.53 | 30.94 | 30,795 | -0.14(-0.45%) |
Jul 23, 2004 | 31.70 | 31.73 | 30.93 | 31.08 | 19,645 | -0.52(-1.64%) |
Jul 22, 2004 | 31.73 | 31.92 | 31.19 | 31.60 | 11,681 | -0.19(-0.59%) |
Jul 21, 2004 | 32.39 | 32.39 | 31.62 | 31.79 | 18,796 | -0.37(-1.14%) |
Jul 20, 2004 | 31.99 | 32.16 | 31.83 | 32.16 | 10,513 | +0.28(+0.89%) |
Jul 19, 2004 | 31.59 | 31.89 | 31.28 | 31.88 | 14,760 | +0.18(+0.56%) |
Jul 16, 2004 | 32.10 | 32.11 | 31.69 | 31.70 | 8,601 | -0.32(-1.00%) |
Jul 15, 2004 | 32.04 | 32.11 | 31.86 | 32.02 | 7,008 | -0.02(-0.06%) |
Jul 14, 2004 | 32.20 | 32.39 | 32.02 | 32.04 | 14,123 | -0.16(-0.50%) |
Jul 13, 2004 | 32.02 | 32.30 | 31.81 | 32.20 | 8,601 | +0.19(+0.59%) |
Jul 12, 2004 | 31.92 | 32.02 | 31.84 | 32.01 | 10,831 | +0.27(+0.86%) |
Jul 09, 2004 | 31.78 | 31.88 | 31.59 | 31.73 | 4,672 | +0.05(+0.15%) |
Jul 08, 2004 | 31.96 | 32.06 | 31.57 | 31.69 | 15,397 | -0.27(-0.85%) |
Jul 07, 2004 | 32.02 | 32.13 | 31.73 | 31.96 | 10,725 | -0.24(-0.76%) |
Jul 06, 2004 | 32.37 | 32.37 | 31.78 | 32.21 | 14,760 | -0.07(-0.20%) |
Jul 02, 2004 | 32.35 | 32.38 | 32.26 | 32.27 | 10,088 | -0.17(-0.52%) |
Jul 01, 2004 | 32.86 | 32.86 | 32.44 | 32.44 | 16,778 | -0.33(-1.01%) |
Jun 30, 2004 | 33.24 | 33.52 | 32.77 | 32.77 | 12,849 | -0.62(-1.86%) |
Jun 29, 2004 | 33.57 | 33.71 | 33.28 | 33.39 | 10,937 | -0.18(-0.53%) |
Jun 28, 2004 | 33.15 | 33.72 | 33.01 | 33.57 | 36,424 | +0.33(+0.99%) |
Jun 25, 2004 | 32.49 | 33.24 | 32.30 | 33.24 | 26,335 | +0.61(+1.88%) |
Jun 24, 2004 | 32.58 | 32.80 | 32.30 | 32.63 | 18,159 | -0.07(-0.20%) |
Jun 23, 2004 | 32.77 | 32.96 | 32.70 | 32.70 | 15,716 | +0.05(+0.14%) |
Jun 22, 2004 | 32.39 | 32.72 | 32.30 | 32.65 | 16,035 | +0.40(+1.23%) |
Jun 21, 2004 | 31.80 | 32.49 | 31.80 | 32.25 | 18,052 | +0.47(+1.48%) |
Jun 18, 2004 | 32.26 | 32.95 | 31.73 | 31.78 | 24,849 | -0.47(-1.46%) |
Jun 17, 2004 | 32.27 | 32.49 | 31.78 | 32.25 | 17,840 | -0.25(-0.78%) |
Jun 16, 2004 | 32.51 | 32.70 | 32.39 | 32.51 | 11,362 | +0.16(+0.49%) |
Jun 15, 2004 | 31.83 | 32.41 | 31.55 | 32.35 | 23,893 | +0.66(+2.08%) |
Jun 14, 2004 | 32.86 | 32.86 | 31.68 | 31.69 | 22,512 | -1.27(-3.86%) |
Jun 10, 2004 | 33.12 | 33.27 | 32.96 | 32.96 | 17,734 | -0.07(-0.20%) |
Jun 09, 2004 | 33.43 | 33.52 | 32.91 | 33.02 | 13,061 | -0.50(-1.49%) |
Jun 08, 2004 | 33.71 | 33.85 | 33.43 | 33.52 | 11,893 | -0.19(-0.56%) |
Jun 07, 2004 | 33.20 | 33.71 | 33.20 | 33.71 | 18,796 | +0.65(+1.97%) |
Jun 04, 2004 | 32.88 | 33.24 | 32.88 | 33.06 | 6,583 | +0.37(+1.12%) |
Jun 03, 2004 | 33.10 | 33.37 | 32.69 | 32.70 | 5,415 | -0.36(-1.08%) |
Jun 02, 2004 | 33.44 | 34.09 | 33.05 | 33.05 | 48,636 | +0.08(+0.26%) |
Jun 01, 2004 | 32.70 | 33.10 | 32.70 | 32.97 | 206,439 | +0.26(+0.81%) |
May 28, 2004 | 32.58 | 32.80 | 32.56 | 32.70 | 21,557 | +0.03(+0.09%) |
May 27, 2004 | 31.91 | 32.68 | 31.91 | 32.68 | 72,423 | +0.62(+1.94%) |
May 26, 2004 | 32.26 | 32.31 | 31.93 | 32.05 | 22,406 | -0.02(-0.06%) |
May 25, 2004 | 32.02 | 32.44 | 31.95 | 32.07 | 33,238 | +0.08(+0.27%) |
May 24, 2004 | 31.70 | 32.00 | 31.67 | 31.99 | 7,433 | +0.16(+0.50%) |
May 21, 2004 | 31.80 | 31.85 | 31.69 | 31.83 | 9,132 | +0.09(+0.30%) |
May 20, 2004 | 31.47 | 31.75 | 31.36 | 31.73 | 8,495 | +0.28(+0.90%) |
May 19, 2004 | 31.94 | 32.02 | 31.26 | 31.45 | 15,716 | -0.25(-0.80%) |
May 18, 2004 | 31.55 | 31.71 | 31.45 | 31.71 | 6,371 | -0.08(-0.24%) |
May 17, 2004 | 32.35 | 32.35 | 31.36 | 31.78 | 19,751 | -0.57(-1.75%) |
May 14, 2004 | 32.35 | 32.38 | 31.81 | 32.35 | 11,575 | -0.14(-0.43%) |
May 13, 2004 | 32.77 | 32.95 | 32.49 | 32.49 | 13,167 | -0.14(-0.43%) |
May 12, 2004 | 31.88 | 32.63 | 31.21 | 32.63 | 130,405 | +0.56(+1.76%) |
May 11, 2004 | 31.78 | 32.06 | 31.55 | 32.06 | 9,663 | +0.14(+0.44%) |
May 10, 2004 | 32.58 | 32.58 | 31.55 | 31.92 | 72,529 | -0.94(-2.87%) |
May 07, 2004 | 33.52 | 33.62 | 32.86 | 32.86 | 25,380 | -0.57(-1.72%) |
May 06, 2004 | 33.73 | 33.73 | 32.96 | 33.44 | 17,946 | -0.38(-1.11%) |
May 05, 2004 | 33.76 | 33.85 | 33.57 | 33.82 | 6,371 | -0.04(-0.11%) |
May 04, 2004 | 33.52 | 34.07 | 33.52 | 33.85 | 10,619 | +0.33(+0.98%) |