Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.17 | 30.31 | 30.12 | 30.31 | 8,882 | +0.20(+0.67%) |
Jul 29, 2004 | 30.26 | 30.36 | 30.07 | 30.11 | 11,578 | -0.15(-0.50%) |
Jul 28, 2004 | 30.14 | 30.34 | 30.07 | 30.26 | 9,675 | +0.21(+0.71%) |
Jul 27, 2004 | 30.20 | 30.20 | 29.95 | 30.05 | 17,209 | -0.09(-0.29%) |
Jul 26, 2004 | 30.44 | 30.50 | 29.76 | 30.14 | 30,215 | -0.37(-1.20%) |
Jul 23, 2004 | 30.26 | 30.50 | 30.20 | 30.50 | 13,085 | +0.25(+0.83%) |
Jul 22, 2004 | 30.14 | 30.39 | 30.14 | 30.25 | 8,406 | +0.05(+0.17%) |
Jul 21, 2004 | 29.63 | 30.36 | 29.57 | 30.20 | 22,601 | +0.63(+2.13%) |
Jul 20, 2004 | 29.82 | 29.91 | 29.33 | 29.57 | 24,425 | -0.13(-0.42%) |
Jul 19, 2004 | 29.77 | 30.12 | 29.51 | 29.70 | 23,156 | -0.13(-0.42%) |
Jul 16, 2004 | 30.14 | 30.25 | 29.76 | 29.82 | 23,474 | -0.28(-0.92%) |
Jul 15, 2004 | 30.14 | 30.14 | 29.92 | 30.10 | 21,729 | +0.09(+0.29%) |
Jul 14, 2004 | 30.07 | 30.14 | 29.96 | 30.01 | 14,750 | -0.11(-0.38%) |
Jul 13, 2004 | 30.10 | 30.14 | 29.88 | 30.12 | 12,530 | -0.10(-0.33%) |
Jul 12, 2004 | 30.24 | 30.24 | 29.78 | 30.23 | 25,139 | -0.04(-0.13%) |
Jul 09, 2004 | 29.95 | 30.26 | 29.95 | 30.26 | 13,561 | +0.37(+1.22%) |
Jul 08, 2004 | 29.57 | 30.07 | 29.30 | 29.90 | 25,456 | +0.34(+1.15%) |
Jul 07, 2004 | 29.44 | 29.63 | 29.38 | 29.56 | 20,777 | +0.29(+0.99%) |
Jul 06, 2004 | 29.25 | 29.46 | 29.05 | 29.27 | 23,791 | -0.04(-0.13%) |
Jul 02, 2004 | 28.81 | 29.57 | 28.81 | 29.30 | 29,739 | +0.63(+2.20%) |
Jul 01, 2004 | 28.55 | 28.72 | 28.43 | 28.67 | 28,391 | -0.19(-0.66%) |
Jun 30, 2004 | 28.69 | 28.86 | 28.56 | 28.86 | 10,706 | +0.24(+0.84%) |
Jun 29, 2004 | 28.94 | 28.99 | 28.06 | 28.62 | 25,536 | -0.25(-0.87%) |
Jun 28, 2004 | 28.56 | 28.88 | 28.56 | 28.88 | 28,946 | +0.28(+0.97%) |
Jun 25, 2004 | 28.27 | 29.07 | 28.27 | 28.60 | 35,924 | +0.29(+1.02%) |
Jun 24, 2004 | 28.50 | 28.72 | 28.26 | 28.31 | 24,822 | -0.06(-0.22%) |
Jun 23, 2004 | 28.69 | 28.81 | 28.12 | 28.37 | 31,642 | -0.24(-0.84%) |
Jun 22, 2004 | 28.88 | 28.94 | 28.50 | 28.61 | 12,212 | -0.10(-0.35%) |
Jun 21, 2004 | 29.34 | 29.57 | 28.56 | 28.71 | 22,681 | -0.76(-2.57%) |
Jun 18, 2004 | 29.27 | 29.57 | 29.27 | 29.47 | 12,133 | +0.25(+0.86%) |
Jun 17, 2004 | 29.13 | 29.22 | 29.00 | 29.22 | 8,247 | +0.15(+0.52%) |
Jun 16, 2004 | 29.73 | 29.75 | 29.00 | 29.07 | 30,215 | -0.67(-2.25%) |
Jun 15, 2004 | 30.07 | 30.19 | 29.67 | 29.73 | 14,988 | +0.11(+0.38%) |
Jun 14, 2004 | 29.52 | 29.62 | 29.13 | 29.62 | 13,085 | -0.03(-0.09%) |
Jun 10, 2004 | 29.76 | 29.88 | 29.65 | 29.65 | 7,533 | -0.24(-0.80%) |
Jun 09, 2004 | 29.70 | 30.26 | 29.63 | 29.88 | 13,005 | +0.25(+0.85%) |
Jun 08, 2004 | 29.95 | 29.95 | 29.00 | 29.63 | 17,447 | -0.25(-0.84%) |
Jun 07, 2004 | 29.97 | 30.07 | 29.76 | 29.88 | 19,191 | -0.13(-0.42%) |
Jun 04, 2004 | 30.26 | 30.26 | 29.95 | 30.01 | 12,212 | -0.20(-0.67%) |
Jun 03, 2004 | 30.34 | 30.45 | 30.20 | 30.21 | 13,402 | +0.00(+0.00%) |
Jun 02, 2004 | 30.33 | 30.55 | 30.21 | 30.21 | 18,160 | -0.05(-0.17%) |
Jun 01, 2004 | 30.33 | 30.45 | 30.20 | 30.26 | 20,936 | -0.25(-0.83%) |
May 28, 2004 | 30.26 | 30.52 | 30.07 | 30.52 | 16,812 | +0.25(+0.83%) |
May 27, 2004 | 30.58 | 30.58 | 30.14 | 30.26 | 21,729 | -0.21(-0.70%) |
May 26, 2004 | 30.33 | 30.55 | 30.33 | 30.48 | 27,280 | +0.23(+0.75%) |
May 25, 2004 | 30.07 | 30.45 | 29.95 | 30.25 | 31,008 | +0.11(+0.38%) |
May 24, 2004 | 29.66 | 30.20 | 29.66 | 30.14 | 32,990 | +0.18(+0.59%) |
May 21, 2004 | 29.51 | 30.07 | 29.38 | 29.96 | 28,470 | +0.45(+1.54%) |
May 20, 2004 | 29.19 | 29.51 | 29.19 | 29.51 | 44,489 | +0.25(+0.86%) |
May 19, 2004 | 29.07 | 29.30 | 29.07 | 29.25 | 40,286 | +0.25(+0.87%) |
May 18, 2004 | 29.25 | 29.29 | 28.88 | 29.00 | 29,739 | -0.13(-0.43%) |
May 17, 2004 | 29.38 | 29.38 | 29.00 | 29.13 | 23,156 | -0.25(-0.86%) |
May 14, 2004 | 29.00 | 29.38 | 29.00 | 29.38 | 42,665 | +0.35(+1.22%) |
May 13, 2004 | 28.60 | 29.03 | 28.55 | 29.03 | 39,255 | +0.48(+1.68%) |
May 12, 2004 | 28.18 | 28.75 | 28.12 | 28.55 | 70,343 | +0.30(+1.07%) |
May 11, 2004 | 27.74 | 28.32 | 27.74 | 28.25 | 47,027 | +0.52(+1.86%) |
May 10, 2004 | 28.38 | 28.59 | 26.16 | 27.73 | 93,817 | -0.71(-2.48%) |
May 07, 2004 | 29.01 | 29.01 | 28.43 | 28.43 | 10,309 | -0.57(-1.96%) |
May 06, 2004 | 29.51 | 29.52 | 29.00 | 29.00 | 12,292 | -0.55(-1.88%) |
May 05, 2004 | 29.38 | 29.57 | 29.25 | 29.56 | 26,011 | +0.13(+0.43%) |
May 04, 2004 | 29.09 | 29.43 | 29.09 | 29.43 | 8,961 | +0.40(+1.39%) |