Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.10(+0.33%) |
Jul 29, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.18(+0.60%) |
Jul 28, 2004 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | -0.08(-0.26%) |
Jul 27, 2004 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.18(+0.60%) |
Jul 26, 2004 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | -0.64(-2.09%) |
Jul 22, 2004 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | +0.24(+0.79%) |
Jul 21, 2004 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | -0.61(-1.97%) |
Jul 20, 2004 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.03(+0.10%) |
Jul 19, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.09(+0.29%) |
Jul 16, 2004 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.15(+0.49%) |
Jul 15, 2004 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | -0.24(-0.77%) |
Jul 14, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.01(-0.03%) |
Jul 13, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.17(-0.55%) |
Jul 12, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | +0.01(+0.03%) |
Jul 09, 2004 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.21(+0.68%) |
Jul 08, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | -0.23(-0.74%) |
Jul 07, 2004 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.17(+0.55%) |
Jul 06, 2004 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | -0.36(-1.15%) |
Jul 02, 2004 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.07(+0.22%) |
Jul 01, 2004 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.05(-0.16%) |
Jun 30, 2004 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.03(-0.10%) |
Jun 29, 2004 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.02(+0.06%) |
Jun 28, 2004 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | -0.04(-0.13%) |
Jun 25, 2004 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | -0.03(-0.10%) |
Jun 24, 2004 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | +0.22(+0.70%) |
Jun 23, 2004 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | +0.18(+0.58%) |
Jun 22, 2004 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.06(+0.19%) |
Jun 21, 2004 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | -0.02(-0.06%) |
Jun 18, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.02(-0.06%) |
Jun 17, 2004 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.16(+0.52%) |
Jun 16, 2004 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.01(-0.03%) |
Jun 15, 2004 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.46(+1.51%) |
Jun 14, 2004 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | -0.78(-2.50%) |
Jun 10, 2004 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.30(+0.97%) |
Jun 09, 2004 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.66(-2.09%) |
Jun 08, 2004 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | -0.21(-0.66%) |
Jun 07, 2004 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | +0.88(+2.85%) |
Jun 04, 2004 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | +0.40(+1.31%) |
Jun 03, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.38(-1.23%) |
Jun 02, 2004 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.10(-0.32%) |
Jun 01, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | -0.02(-0.06%) |
May 28, 2004 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | -0.06(-0.19%) |
May 27, 2004 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.54(+1.77%) |
May 26, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.17(-0.55%) |
May 25, 2004 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.38(+1.25%) |
May 24, 2004 | 30.29 | 30.29 | 30.29 | 30.29 | 0 | +0.16(+0.53%) |
May 21, 2004 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.34(+1.14%) |
May 20, 2004 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | -0.08(-0.27%) |
May 19, 2004 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | +0.51(+1.74%) |
May 18, 2004 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.39(+1.35%) |
May 17, 2004 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | -0.44(-1.50%) |
May 14, 2004 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | -0.14(-0.47%) |
May 13, 2004 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.24(-0.81%) |
May 12, 2004 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +0.15(+0.51%) |
May 11, 2004 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.33(+1.13%) |
May 10, 2004 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | -0.88(-2.91%) |
May 07, 2004 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | -0.87(-2.80%) |
May 06, 2004 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | -0.60(-1.90%) |
May 05, 2004 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | +0.23(+0.73%) |
May 04, 2004 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | +0.37(+1.19%) |