Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.55 | 27.66 | 27.43 | 27.55 | 237,686 | -0.04(-0.14%) |
Jul 29, 2004 | 27.34 | 27.75 | 27.34 | 27.59 | 289,377 | +0.00(+0.00%) |
Jul 28, 2004 | 27.66 | 27.73 | 27.37 | 27.59 | 230,502 | -0.04(-0.16%) |
Jul 27, 2004 | 27.57 | 27.79 | 27.55 | 27.63 | 186,932 | +0.10(+0.35%) |
Jul 26, 2004 | 27.65 | 27.69 | 27.47 | 27.53 | 231,751 | -0.13(-0.46%) |
Jul 23, 2004 | 27.93 | 27.93 | 27.66 | 27.66 | 177,093 | -0.26(-0.92%) |
Jul 22, 2004 | 28.30 | 28.30 | 27.78 | 27.92 | 243,776 | -0.38(-1.36%) |
Jul 21, 2004 | 28.46 | 28.58 | 28.26 | 28.30 | 164,600 | -0.16(-0.56%) |
Jul 20, 2004 | 28.24 | 28.46 | 28.01 | 28.46 | 140,238 | +0.19(+0.68%) |
Jul 19, 2004 | 28.09 | 28.30 | 27.99 | 28.27 | 168,348 | +0.14(+0.50%) |
Jul 16, 2004 | 28.23 | 28.33 | 28.10 | 28.13 | 109,785 | -0.10(-0.34%) |
Jul 15, 2004 | 28.25 | 28.36 | 28.17 | 28.23 | 102,133 | -0.04(-0.16%) |
Jul 14, 2004 | 28.32 | 28.43 | 28.01 | 28.27 | 243,933 | -0.09(-0.32%) |
Jul 13, 2004 | 28.24 | 28.37 | 28.03 | 28.36 | 318,580 | +0.08(+0.29%) |
Jul 12, 2004 | 28.01 | 28.29 | 27.95 | 28.28 | 107,286 | +0.24(+0.87%) |
Jul 09, 2004 | 28.19 | 28.27 | 27.92 | 28.03 | 91,357 | -0.15(-0.55%) |
Jul 08, 2004 | 28.49 | 28.60 | 28.18 | 28.19 | 128,213 | -0.28(-0.97%) |
Jul 07, 2004 | 28.07 | 28.46 | 28.07 | 28.46 | 234,250 | +0.40(+1.41%) |
Jul 06, 2004 | 28.16 | 28.22 | 27.96 | 28.07 | 158,978 | -0.10(-0.34%) |
Jul 02, 2004 | 28.16 | 28.34 | 28.16 | 28.16 | 190,836 | +0.08(+0.30%) |
Jul 01, 2004 | 28.69 | 28.78 | 28.07 | 28.08 | 498,953 | -0.58(-2.01%) |
Jun 30, 2004 | 28.72 | 28.87 | 28.45 | 28.66 | 507,386 | -0.10(-0.36%) |
Jun 29, 2004 | 28.66 | 28.88 | 28.57 | 28.76 | 251,116 | +0.06(+0.22%) |
Jun 28, 2004 | 28.37 | 28.85 | 28.37 | 28.69 | 368,710 | +0.38(+1.36%) |
Jun 25, 2004 | 28.41 | 28.57 | 28.21 | 28.31 | 310,928 | -0.10(-0.36%) |
Jun 24, 2004 | 28.30 | 28.54 | 28.30 | 28.41 | 288,440 | +0.14(+0.50%) |
Jun 23, 2004 | 28.14 | 28.27 | 27.98 | 28.27 | 270,637 | +0.15(+0.55%) |
Jun 22, 2004 | 27.48 | 28.14 | 27.48 | 28.12 | 511,603 | +0.63(+2.31%) |
Jun 21, 2004 | 27.21 | 27.52 | 27.21 | 27.48 | 365,274 | +0.35(+1.30%) |
Jun 18, 2004 | 27.41 | 27.61 | 27.13 | 27.13 | 391,042 | -0.37(-1.35%) |
Jun 17, 2004 | 27.37 | 27.56 | 27.22 | 27.50 | 114,001 | +0.10(+0.35%) |
Jun 16, 2004 | 27.53 | 27.53 | 27.27 | 27.41 | 197,707 | -0.13(-0.47%) |
Jun 15, 2004 | 27.30 | 27.54 | 27.30 | 27.53 | 181,310 | +0.30(+1.11%) |
Jun 14, 2004 | 27.53 | 27.53 | 27.14 | 27.23 | 170,690 | -0.29(-1.05%) |
Jun 10, 2004 | 27.50 | 27.57 | 27.40 | 27.52 | 147,109 | +0.04(+0.14%) |
Jun 09, 2004 | 27.95 | 27.96 | 27.48 | 27.48 | 188,181 | -0.40(-1.45%) |
Jun 08, 2004 | 27.82 | 28.02 | 27.71 | 27.89 | 312,958 | +0.02(+0.07%) |
Jun 07, 2004 | 28.01 | 28.05 | 27.83 | 27.87 | 312,178 | -0.26(-0.91%) |
Jun 04, 2004 | 27.95 | 28.28 | 27.95 | 28.12 | 138,520 | +0.22(+0.80%) |
Jun 03, 2004 | 28.23 | 28.23 | 27.88 | 27.90 | 193,022 | -0.29(-1.02%) |
Jun 02, 2004 | 28.24 | 28.37 | 28.11 | 28.19 | 159,758 | -0.01(-0.02%) |
Jun 01, 2004 | 28.03 | 28.24 | 27.94 | 28.19 | 244,557 | +0.13(+0.48%) |
May 28, 2004 | 27.92 | 28.14 | 27.91 | 28.06 | 160,852 | +0.14(+0.50%) |
May 27, 2004 | 28.17 | 28.18 | 27.67 | 27.92 | 287,972 | -0.33(-1.16%) |
May 26, 2004 | 27.55 | 28.25 | 27.53 | 28.25 | 280,319 | +0.74(+2.70%) |
May 25, 2004 | 27.44 | 27.66 | 27.26 | 27.50 | 273,292 | +0.06(+0.23%) |
May 24, 2004 | 27.47 | 27.63 | 27.29 | 27.44 | 121,029 | +0.06(+0.21%) |
May 21, 2004 | 27.22 | 27.45 | 27.12 | 27.38 | 138,364 | +0.16(+0.59%) |
May 20, 2004 | 26.86 | 27.28 | 26.83 | 27.22 | 210,044 | +0.42(+1.55%) |
May 19, 2004 | 26.89 | 27.31 | 26.80 | 26.80 | 200,518 | -0.04(-0.14%) |
May 18, 2004 | 26.69 | 27.02 | 26.67 | 26.84 | 156,479 | +0.16(+0.60%) |
May 17, 2004 | 26.67 | 26.84 | 26.37 | 26.68 | 169,909 | -0.19(-0.71%) |
May 14, 2004 | 26.78 | 27.09 | 26.62 | 26.88 | 211,294 | +0.01(+0.05%) |
May 13, 2004 | 26.77 | 27.04 | 26.73 | 26.86 | 197,239 | +0.03(+0.12%) |
May 12, 2004 | 26.70 | 26.83 | 26.29 | 26.83 | 190,055 | +0.11(+0.41%) |
May 11, 2004 | 26.45 | 27.01 | 26.45 | 26.72 | 266,108 | +0.28(+1.04%) |
May 10, 2004 | 26.84 | 26.84 | 26.28 | 26.45 | 511,134 | -0.44(-1.62%) |
May 07, 2004 | 27.39 | 27.47 | 26.86 | 26.88 | 244,713 | -0.54(-1.98%) |
May 06, 2004 | 27.91 | 27.91 | 27.14 | 27.43 | 309,367 | -0.52(-1.86%) |
May 05, 2004 | 27.90 | 28.12 | 27.77 | 27.94 | 255,957 | +0.14(+0.51%) |
May 04, 2004 | 28.06 | 28.12 | 27.63 | 27.80 | 309,367 | -0.26(-0.91%) |