Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.05 | 30.11 | 29.22 | 29.31 | 7,259,904 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.13 | 29.66 | 29.80 | 3,707,669 | +0.20(+0.68%) |
Jul 28, 2004 | 29.68 | 29.84 | 29.16 | 29.60 | 3,970,941 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.84 | 28.94 | 29.76 | 7,030,546 | +1.01(+3.51%) |
Jul 26, 2004 | 29.52 | 29.56 | 28.57 | 28.75 | 5,688,008 | -0.71(-2.42%) |
Jul 23, 2004 | 28.99 | 29.74 | 28.94 | 29.47 | 10,136,706 | +0.48(+1.65%) |
Jul 22, 2004 | 28.77 | 29.07 | 28.44 | 28.99 | 4,891,351 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.54 | 28.91 | 28.91 | 4,796,008 | -0.34(-1.17%) |
Jul 20, 2004 | 28.94 | 29.31 | 28.84 | 29.25 | 5,112,232 | +0.52(+1.80%) |
Jul 19, 2004 | 28.67 | 28.91 | 28.56 | 28.73 | 6,191,497 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,792,857 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.57 | 28.64 | 5,488,100 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.33 | 28.49 | 28.65 | 7,624,320 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.49 | 28.41 | 29.34 | 10,864,943 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.47 | 6,939,070 | +0.73(+2.62%) |
Jul 09, 2004 | 27.56 | 27.77 | 27.46 | 27.75 | 6,901,885 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.90 | 27.22 | 27.43 | 9,749,831 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.89 | 10,303,445 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,925,981 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.51 | 27.84 | 28.07 | 6,863,956 | -0.34(-1.18%) |
Jul 01, 2004 | 28.77 | 29.07 | 28.20 | 28.41 | 7,684,114 | -0.15(-0.52%) |
Jun 30, 2004 | 28.62 | 28.71 | 28.24 | 28.55 | 7,926,711 | +0.12(+0.43%) |
Jun 29, 2004 | 28.74 | 28.74 | 27.69 | 28.43 | 23,919,950 | -1.18(-3.97%) |
Jun 28, 2004 | 29.88 | 30.07 | 29.56 | 29.61 | 7,481,975 | -0.28(-0.92%) |
Jun 25, 2004 | 30.56 | 30.79 | 29.77 | 29.88 | 6,070,868 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,873 | -0.25(-0.81%) |
Jun 23, 2004 | 30.25 | 30.81 | 30.18 | 30.81 | 5,572,288 | +0.44(+1.46%) |
Jun 22, 2004 | 30.72 | 30.87 | 30.06 | 30.36 | 11,100,103 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.52 | 30.76 | 31.22 | 4,764,624 | +0.30(+0.96%) |
Jun 18, 2004 | 31.05 | 31.25 | 30.82 | 30.92 | 3,583,768 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.54 | 31.05 | 3,056,778 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.09 | 30.89 | 30.93 | 3,195,702 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,642,061 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.85 | 30.46 | 30.76 | 4,579,590 | +0.00(+0.00%) |
Jun 10, 2004 | 31.74 | 31.87 | 30.48 | 30.76 | 15,209,224 | +0.08(+0.26%) |
Jun 09, 2004 | 30.89 | 31.24 | 30.68 | 30.68 | 4,799,875 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.06 | 4,311,261 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.30 | 30.85 | 3,321,686 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.75 | 30.23 | 30.40 | 3,999,053 | -0.10(-0.33%) |
Jun 03, 2004 | 30.25 | 30.91 | 30.04 | 30.50 | 6,367,012 | -0.01(-0.04%) |
Jun 02, 2004 | 29.89 | 30.66 | 29.78 | 30.51 | 5,582,551 | +0.75(+2.53%) |
Jun 01, 2004 | 29.95 | 30.19 | 29.50 | 29.76 | 3,589,123 | -0.30(-0.98%) |
May 28, 2004 | 29.98 | 30.21 | 29.83 | 30.05 | 3,472,510 | +0.20(+0.65%) |
May 27, 2004 | 29.58 | 30.29 | 29.54 | 29.86 | 5,389,783 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.84 | 29.35 | 29.35 | 5,088,284 | -0.32(-1.09%) |
May 25, 2004 | 29.31 | 29.75 | 29.14 | 29.67 | 4,841,523 | +0.25(+0.85%) |
May 24, 2004 | 30.05 | 30.05 | 29.00 | 29.42 | 5,754,347 | +0.37(+1.27%) |
May 21, 2004 | 29.10 | 29.37 | 28.88 | 29.05 | 3,884,225 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.09 | 28.55 | 28.93 | 4,430,700 | -0.17(-0.58%) |
May 19, 2004 | 29.56 | 29.75 | 29.03 | 29.10 | 5,714,038 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.15 | 6,826,919 | +0.77(+2.72%) |
May 17, 2004 | 28.57 | 28.59 | 28.05 | 28.38 | 6,365,078 | -0.53(-1.84%) |
May 14, 2004 | 29.03 | 29.24 | 28.77 | 28.91 | 5,604,862 | -0.11(-0.39%) |
May 13, 2004 | 29.58 | 29.75 | 28.98 | 29.02 | 9,907,943 | -0.79(-2.66%) |
May 12, 2004 | 29.78 | 29.84 | 29.14 | 29.82 | 7,962,855 | +0.04(+0.14%) |
May 11, 2004 | 29.58 | 29.88 | 29.53 | 29.78 | 6,009,884 | +0.50(+1.70%) |
May 10, 2004 | 29.08 | 29.58 | 28.92 | 29.28 | 7,152,662 | +0.20(+0.67%) |
May 07, 2004 | 29.45 | 29.83 | 28.93 | 29.08 | 9,655,826 | -0.60(-2.02%) |
May 06, 2004 | 29.89 | 29.89 | 29.41 | 29.68 | 6,774,860 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.11 | 29.73 | 30.06 | 4,672,999 | +0.41(+1.38%) |
May 04, 2004 | 29.64 | 29.84 | 29.43 | 29.65 | 5,077,872 | +0.02(+0.07%) |