Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.01 | 23.09 | 22.66 | 22.96 | 365,466 | -0.05(-0.23%) |
Jul 29, 2004 | 23.39 | 23.45 | 22.97 | 23.01 | 315,286 | -0.36(-1.54%) |
Jul 28, 2004 | 23.29 | 23.48 | 22.83 | 23.37 | 242,166 | -0.05(-0.23%) |
Jul 27, 2004 | 23.71 | 23.77 | 23.28 | 23.42 | 206,324 | -0.21(-0.88%) |
Jul 26, 2004 | 24.28 | 24.40 | 23.63 | 23.63 | 332,490 | -0.64(-2.65%) |
Jul 23, 2004 | 24.90 | 24.90 | 23.02 | 24.28 | 892,681 | -0.84(-3.33%) |
Jul 22, 2004 | 24.96 | 25.20 | 24.84 | 25.11 | 250,899 | +0.15(+0.58%) |
Jul 21, 2004 | 25.05 | 25.17 | 24.94 | 24.97 | 281,919 | -0.01(-0.03%) |
Jul 20, 2004 | 24.55 | 24.98 | 24.54 | 24.97 | 86,153 | +0.38(+1.56%) |
Jul 19, 2004 | 24.18 | 24.77 | 24.18 | 24.59 | 108,962 | +0.36(+1.49%) |
Jul 16, 2004 | 24.34 | 24.51 | 24.17 | 24.23 | 89,802 | -0.11(-0.44%) |
Jul 15, 2004 | 24.15 | 24.52 | 24.13 | 24.34 | 61,128 | +0.18(+0.76%) |
Jul 14, 2004 | 24.40 | 24.63 | 24.15 | 24.15 | 66,602 | -0.35(-1.41%) |
Jul 13, 2004 | 24.55 | 24.80 | 24.21 | 24.50 | 156,535 | -0.13(-0.53%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.24 | 24.63 | 99,447 | -0.01(-0.03%) |
Jul 09, 2004 | 24.55 | 24.64 | 24.27 | 24.64 | 129,685 | +0.17(+0.69%) |
Jul 08, 2004 | 25.19 | 25.19 | 24.45 | 24.47 | 210,234 | -0.72(-2.86%) |
Jul 07, 2004 | 25.23 | 25.36 | 24.74 | 25.19 | 264,845 | -0.21(-0.85%) |
Jul 06, 2004 | 25.74 | 25.74 | 25.37 | 25.40 | 185,079 | -0.38(-1.46%) |
Jul 02, 2004 | 25.76 | 26.03 | 25.66 | 25.78 | 123,559 | +0.09(+0.36%) |
Jul 01, 2004 | 25.78 | 26.00 | 25.66 | 25.69 | 178,692 | -0.06(-0.24%) |
Jun 30, 2004 | 25.78 | 25.91 | 25.50 | 25.75 | 185,730 | -0.15(-0.56%) |
Jun 29, 2004 | 25.30 | 26.13 | 25.30 | 25.89 | 235,519 | +0.65(+2.58%) |
Jun 28, 2004 | 25.62 | 25.86 | 24.94 | 25.24 | 303,425 | -0.38(-1.47%) |
Jun 25, 2004 | 24.33 | 25.62 | 24.33 | 25.62 | 437,673 | +1.30(+5.33%) |
Jun 24, 2004 | 24.09 | 24.53 | 24.09 | 24.32 | 156,404 | +0.12(+0.48%) |
Jun 23, 2004 | 23.82 | 24.36 | 23.76 | 24.21 | 158,099 | +0.35(+1.48%) |
Jun 22, 2004 | 23.55 | 23.88 | 23.44 | 23.85 | 126,296 | +0.26(+1.11%) |
Jun 21, 2004 | 23.77 | 23.77 | 23.34 | 23.59 | 205,151 | -0.18(-0.74%) |
Jun 18, 2004 | 23.65 | 23.94 | 23.57 | 23.77 | 253,245 | +0.14(+0.58%) |
Jun 17, 2004 | 24.01 | 24.03 | 23.49 | 23.63 | 182,733 | -0.48(-1.97%) |
Jun 16, 2004 | 24.21 | 24.25 | 23.86 | 24.11 | 83,806 | +0.00(+0.00%) |
Jun 15, 2004 | 23.71 | 24.28 | 23.71 | 24.11 | 199,807 | +0.50(+2.11%) |
Jun 14, 2004 | 23.79 | 23.88 | 23.35 | 23.61 | 221,312 | -0.18(-0.77%) |
Jun 10, 2004 | 24.37 | 24.39 | 23.71 | 23.79 | 230,957 | -0.23(-0.96%) |
Jun 09, 2004 | 23.96 | 24.56 | 23.96 | 24.02 | 354,648 | +0.03(+0.13%) |
Jun 08, 2004 | 23.55 | 24.16 | 23.51 | 23.99 | 111,438 | +0.36(+1.53%) |
Jun 07, 2004 | 23.39 | 23.63 | 23.23 | 23.63 | 165,398 | +0.31(+1.32%) |
Jun 04, 2004 | 23.16 | 23.40 | 22.99 | 23.32 | 128,252 | +0.17(+0.73%) |
Jun 03, 2004 | 23.35 | 23.45 | 23.06 | 23.16 | 125,905 | -0.22(-0.95%) |
Jun 02, 2004 | 23.48 | 23.65 | 23.32 | 23.38 | 119,128 | -0.15(-0.62%) |
Jun 01, 2004 | 23.29 | 23.58 | 23.00 | 23.52 | 336,400 | +0.13(+0.56%) |
May 28, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 54,220 | +0.28(+1.19%) |
May 27, 2004 | 23.39 | 23.44 | 22.94 | 23.12 | 159,272 | -0.23(-0.99%) |
May 26, 2004 | 23.78 | 23.79 | 23.31 | 23.35 | 101,402 | -0.49(-2.06%) |
May 25, 2004 | 22.63 | 23.88 | 22.63 | 23.84 | 170,481 | +1.23(+5.43%) |
May 24, 2004 | 22.33 | 22.87 | 22.33 | 22.61 | 170,742 | +0.36(+1.62%) |
May 21, 2004 | 22.36 | 22.56 | 21.95 | 22.25 | 177,128 | -0.04(-0.17%) |
May 20, 2004 | 22.33 | 22.48 | 22.17 | 22.29 | 132,944 | -0.02(-0.10%) |
May 19, 2004 | 22.86 | 23.32 | 22.20 | 22.31 | 219,227 | -0.41(-1.82%) |
May 18, 2004 | 22.17 | 22.76 | 22.10 | 22.73 | 133,986 | +0.68(+3.06%) |
May 17, 2004 | 22.33 | 22.40 | 21.95 | 22.05 | 227,047 | -0.57(-2.51%) |
May 14, 2004 | 22.90 | 22.94 | 22.35 | 22.62 | 155,231 | -0.25(-1.07%) |
May 13, 2004 | 23.19 | 23.44 | 22.49 | 22.86 | 189,119 | -0.33(-1.42%) |
May 12, 2004 | 23.02 | 23.21 | 22.44 | 23.19 | 335,749 | +0.15(+0.63%) |
May 11, 2004 | 22.84 | 23.32 | 22.84 | 23.05 | 243,209 | +0.13(+0.57%) |
May 10, 2004 | 23.29 | 23.29 | 22.56 | 22.92 | 519,525 | -0.47(-2.00%) |
May 07, 2004 | 23.28 | 23.49 | 23.09 | 23.39 | 295,344 | +0.03(+0.13%) |
May 06, 2004 | 23.67 | 23.67 | 23.29 | 23.35 | 211,928 | -0.43(-1.81%) |
May 05, 2004 | 23.73 | 23.87 | 23.55 | 23.78 | 157,317 | +0.09(+0.39%) |
May 04, 2004 | 23.48 | 23.95 | 23.22 | 23.69 | 242,036 | +0.18(+0.75%) |