Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.20 | 26.26 | 25.20 | 26.02 | 2,189 | +0.98(+3.92%) |
Jul 29, 2004 | 25.03 | 25.17 | 25.03 | 25.04 | 691 | +0.15(+0.59%) |
Jul 28, 2004 | 25.33 | 25.33 | 24.89 | 24.89 | 1,728 | -0.61(-2.38%) |
Jul 27, 2004 | 25.22 | 25.50 | 25.22 | 25.50 | 921 | +0.45(+1.80%) |
Jul 26, 2004 | 24.90 | 25.06 | 24.76 | 25.05 | 4,955 | +0.32(+1.30%) |
Jul 23, 2004 | 25.47 | 25.47 | 24.73 | 24.73 | 1,959 | -0.95(-3.72%) |
Jul 22, 2004 | 26.21 | 26.21 | 25.68 | 25.68 | 2,650 | -0.70(-2.66%) |
Jul 21, 2004 | 26.99 | 26.99 | 26.39 | 26.39 | 921 | -0.60(-2.22%) |
Jul 20, 2004 | 27.00 | 27.00 | 26.99 | 26.99 | 576 | -0.03(-0.10%) |
Jul 19, 2004 | 27.12 | 27.12 | 27.00 | 27.01 | 921 | -0.12(-0.45%) |
Jul 16, 2004 | 27.13 | 27.31 | 27.13 | 27.13 | 576 | +0.00(+0.00%) |
Jul 15, 2004 | 27.47 | 27.47 | 27.13 | 27.13 | 2,304 | +0.23(+0.84%) |
Jul 14, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 691 | -0.04(-0.16%) |
Jul 13, 2004 | 26.74 | 26.95 | 26.73 | 26.95 | 1,037 | +0.34(+1.27%) |
Jul 12, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 115 | -0.03(-0.13%) |
Jul 09, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 26.90 | 26.90 | 26.65 | 26.65 | 2,420 | +0.17(+0.66%) |
Jul 06, 2004 | 26.06 | 26.47 | 26.06 | 26.47 | 1,267 | +0.24(+0.93%) |
Jul 02, 2004 | 26.42 | 26.42 | 26.09 | 26.23 | 1,382 | -0.28(-1.05%) |
Jul 01, 2004 | 26.23 | 26.52 | 25.79 | 26.51 | 2,420 | +0.28(+1.06%) |
Jun 30, 2004 | 25.74 | 26.23 | 25.74 | 26.23 | 1,037 | +0.67(+2.61%) |
Jun 29, 2004 | 24.90 | 25.56 | 24.90 | 25.56 | 4,494 | +1.01(+4.10%) |
Jun 28, 2004 | 23.86 | 24.56 | 23.86 | 24.56 | 3,226 | +0.82(+3.47%) |
Jun 25, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 230 | -0.13(-0.55%) |
Jun 23, 2004 | 23.32 | 23.86 | 23.32 | 23.86 | 2,304 | +0.68(+2.92%) |
Jun 22, 2004 | 23.32 | 23.32 | 23.19 | 23.19 | 1,267 | -0.13(-0.56%) |
Jun 21, 2004 | 23.32 | 23.32 | 23.32 | 23.32 | 1,382 | +0.32(+1.40%) |
Jun 18, 2004 | 24.12 | 24.12 | 22.99 | 22.99 | 23,279 | -1.43(-5.86%) |
Jun 17, 2004 | 24.43 | 24.43 | 24.43 | 24.43 | 1,152 | +0.13(+0.54%) |
Jun 16, 2004 | 24.12 | 24.44 | 24.12 | 24.30 | 2,765 | +0.17(+0.72%) |
Jun 15, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 2,304 | +0.04(+0.18%) |
Jun 07, 2004 | 24.21 | 24.21 | 24.08 | 24.08 | 806 | -0.05(-0.22%) |
Jun 04, 2004 | 24.13 | 24.13 | 24.00 | 24.13 | 2,996 | +0.00(+0.00%) |
Jun 03, 2004 | 24.34 | 24.34 | 24.12 | 24.13 | 2,996 | -0.34(-1.38%) |
Jun 02, 2004 | 23.86 | 24.73 | 23.86 | 24.47 | 4,379 | +0.73(+3.07%) |
Jun 01, 2004 | 23.19 | 23.74 | 23.19 | 23.74 | 1,498 | +0.66(+2.86%) |
May 28, 2004 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.00(+0.00%) |
May 27, 2004 | 22.34 | 23.08 | 22.34 | 23.08 | 3,918 | +1.39(+6.40%) |
May 26, 2004 | 22.95 | 22.95 | 21.69 | 21.69 | 6,799 | -1.13(-4.94%) |
May 25, 2004 | 22.00 | 22.82 | 22.00 | 22.82 | 1,037 | +0.95(+4.37%) |
May 24, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 21, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 115 | +0.13(+0.60%) |
May 20, 2004 | 21.74 | 21.74 | 21.74 | 21.74 | 115 | -0.13(-0.60%) |
May 19, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 18, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 17, 2004 | 22.00 | 22.13 | 21.87 | 21.87 | 3,918 | -0.28(-1.25%) |
May 14, 2004 | 21.91 | 22.17 | 21.82 | 22.14 | 2,189 | +0.23(+1.07%) |
May 13, 2004 | 21.92 | 21.92 | 21.91 | 21.91 | 1,728 | +0.13(+0.60%) |
May 12, 2004 | 21.69 | 21.78 | 21.69 | 21.78 | 1,152 | +0.09(+0.40%) |
May 11, 2004 | 21.47 | 21.69 | 21.47 | 21.69 | 2,074 | +0.43(+2.04%) |
May 10, 2004 | 21.26 | 21.26 | 21.26 | 21.26 | 1,037 | -0.35(-1.61%) |
May 07, 2004 | 21.69 | 21.69 | 21.61 | 21.61 | 1,843 | +0.09(+0.40%) |
May 06, 2004 | 21.52 | 21.52 | 21.52 | 21.52 | 921 | -0.17(-0.80%) |
May 05, 2004 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
May 04, 2004 | 23.21 | 23.21 | 21.69 | 21.69 | 8,873 | -1.52(-6.54%) |