Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.47 | 23.19 | 22.31 | 23.18 | 16,442 | +0.78(+3.49%) |
Jul 29, 2004 | 22.66 | 22.70 | 22.27 | 22.40 | 24,252 | -0.15(-0.68%) |
Jul 28, 2004 | 22.62 | 22.70 | 22.24 | 22.55 | 23,704 | -0.20(-0.87%) |
Jul 27, 2004 | 22.82 | 22.89 | 22.75 | 22.75 | 21,238 | -0.07(-0.32%) |
Jul 26, 2004 | 23.25 | 23.25 | 22.82 | 22.82 | 8,221 | -0.44(-1.88%) |
Jul 23, 2004 | 23.90 | 23.90 | 23.26 | 23.26 | 6,028 | -0.68(-2.84%) |
Jul 22, 2004 | 23.93 | 24.08 | 23.84 | 23.94 | 23,567 | +0.01(+0.06%) |
Jul 21, 2004 | 24.34 | 24.34 | 23.92 | 23.92 | 31,788 | -0.34(-1.41%) |
Jul 20, 2004 | 24.35 | 24.35 | 24.05 | 24.27 | 30,007 | -0.15(-0.60%) |
Jul 19, 2004 | 24.76 | 24.76 | 24.37 | 24.41 | 15,072 | -0.37(-1.50%) |
Jul 16, 2004 | 24.92 | 25.34 | 24.76 | 24.78 | 12,605 | -0.20(-0.82%) |
Jul 15, 2004 | 24.76 | 25.19 | 24.76 | 24.99 | 30,966 | +0.36(+1.45%) |
Jul 14, 2004 | 24.30 | 24.66 | 24.27 | 24.63 | 15,620 | +0.22(+0.90%) |
Jul 13, 2004 | 24.52 | 24.52 | 24.29 | 24.41 | 19,182 | -0.10(-0.42%) |
Jul 12, 2004 | 24.63 | 24.70 | 24.35 | 24.51 | 23,156 | -0.01(-0.03%) |
Jul 09, 2004 | 24.65 | 24.65 | 24.37 | 24.52 | 21,375 | -0.15(-0.59%) |
Jul 08, 2004 | 25.00 | 25.05 | 24.52 | 24.67 | 37,269 | -0.36(-1.46%) |
Jul 07, 2004 | 25.14 | 25.31 | 25.00 | 25.03 | 35,077 | -0.10(-0.41%) |
Jul 06, 2004 | 25.58 | 25.62 | 25.13 | 25.13 | 33,432 | -0.63(-2.44%) |
Jul 02, 2004 | 25.32 | 25.76 | 25.29 | 25.76 | 14,387 | +0.47(+1.88%) |
Jul 01, 2004 | 25.57 | 25.57 | 25.25 | 25.29 | 24,800 | -0.28(-1.11%) |
Jun 30, 2004 | 25.58 | 25.65 | 25.53 | 25.57 | 25,211 | +0.03(+0.11%) |
Jun 29, 2004 | 25.80 | 25.83 | 25.49 | 25.54 | 37,817 | -0.23(-0.88%) |
Jun 28, 2004 | 25.95 | 25.98 | 25.67 | 25.77 | 31,788 | -0.18(-0.67%) |
Jun 25, 2004 | 25.97 | 26.02 | 25.69 | 25.95 | 66,728 | -0.05(-0.20%) |
Jun 24, 2004 | 25.48 | 26.02 | 25.48 | 26.00 | 32,336 | +0.53(+2.06%) |
Jun 23, 2004 | 25.43 | 25.54 | 25.36 | 25.47 | 27,815 | +0.04(+0.14%) |
Jun 22, 2004 | 25.27 | 25.43 | 25.27 | 25.43 | 31,514 | +0.09(+0.35%) |
Jun 21, 2004 | 25.27 | 25.43 | 25.27 | 25.35 | 18,223 | +0.06(+0.23%) |
Jun 18, 2004 | 25.57 | 25.91 | 25.29 | 25.29 | 34,255 | -0.28(-1.11%) |
Jun 17, 2004 | 25.65 | 25.65 | 25.37 | 25.57 | 18,771 | -0.01(-0.03%) |
Jun 16, 2004 | 25.47 | 25.76 | 25.43 | 25.58 | 37,817 | -0.03(-0.11%) |
Jun 15, 2004 | 25.51 | 25.87 | 25.36 | 25.61 | 25,759 | -0.01(-0.03%) |
Jun 14, 2004 | 25.69 | 25.70 | 25.47 | 25.62 | 34,255 | -0.17(-0.65%) |
Jun 10, 2004 | 24.95 | 25.78 | 24.95 | 25.78 | 86,185 | +0.91(+3.67%) |
Jun 09, 2004 | 24.88 | 24.88 | 24.68 | 24.87 | 46,449 | -0.01(-0.03%) |
Jun 08, 2004 | 24.99 | 25.03 | 24.81 | 24.88 | 99,887 | -0.29(-1.16%) |
Jun 07, 2004 | 25.29 | 25.29 | 25.13 | 25.17 | 15,346 | -0.11(-0.43%) |
Jun 04, 2004 | 25.47 | 25.47 | 25.28 | 25.28 | 26,581 | -0.19(-0.75%) |
Jun 03, 2004 | 25.58 | 25.62 | 25.47 | 25.47 | 16,031 | -0.18(-0.71%) |
Jun 02, 2004 | 25.68 | 25.76 | 25.54 | 25.65 | 21,923 | -0.03(-0.11%) |
Jun 01, 2004 | 25.40 | 25.71 | 25.31 | 25.68 | 39,187 | +0.21(+0.83%) |
May 28, 2004 | 25.91 | 25.91 | 25.47 | 25.47 | 16,031 | -1.01(-3.83%) |
May 27, 2004 | 26.83 | 26.89 | 26.46 | 26.49 | 9,454 | -0.49(-1.81%) |
May 26, 2004 | 26.59 | 26.99 | 26.40 | 26.97 | 13,976 | +0.24(+0.90%) |
May 25, 2004 | 25.84 | 26.81 | 25.84 | 26.73 | 13,976 | +0.98(+3.80%) |
May 24, 2004 | 25.65 | 25.76 | 25.54 | 25.76 | 17,401 | +0.21(+0.83%) |
May 21, 2004 | 25.00 | 25.56 | 24.92 | 25.54 | 12,331 | +0.55(+2.19%) |
May 20, 2004 | 24.49 | 25.00 | 24.49 | 25.00 | 10,961 | +0.51(+2.09%) |
May 19, 2004 | 24.84 | 25.03 | 24.38 | 24.49 | 9,591 | -0.35(-1.41%) |
May 18, 2004 | 24.81 | 24.99 | 24.81 | 24.84 | 6,028 | +0.02(+0.09%) |
May 17, 2004 | 24.81 | 24.86 | 24.51 | 24.81 | 14,661 | -0.01(-0.06%) |
May 14, 2004 | 25.22 | 25.22 | 24.82 | 24.83 | 7,810 | -0.47(-1.85%) |
May 13, 2004 | 24.78 | 25.32 | 24.73 | 25.30 | 24,115 | +0.55(+2.24%) |
May 12, 2004 | 24.52 | 24.77 | 24.30 | 24.74 | 25,211 | +0.08(+0.33%) |
May 11, 2004 | 24.11 | 24.68 | 24.05 | 24.66 | 28,500 | +0.63(+2.61%) |
May 10, 2004 | 24.22 | 24.22 | 24.03 | 24.03 | 8,632 | -0.15(-0.63%) |
May 07, 2004 | 25.00 | 25.05 | 24.10 | 24.19 | 15,209 | -0.86(-3.44%) |
May 06, 2004 | 25.34 | 25.34 | 24.97 | 25.05 | 4,521 | -0.40(-1.58%) |
May 05, 2004 | 25.55 | 25.57 | 25.45 | 25.45 | 41,928 | -0.10(-0.40%) |
May 04, 2004 | 25.54 | 25.62 | 25.47 | 25.55 | 38,365 | +0.01(+0.03%) |