Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.74 | 24.83 | 24.50 | 24.67 | 416,059 | -0.05(-0.18%) |
Jul 29, 2004 | 24.73 | 24.84 | 24.54 | 24.71 | 371,700 | +0.08(+0.32%) |
Jul 28, 2004 | 24.48 | 24.67 | 24.22 | 24.63 | 533,535 | +0.19(+0.78%) |
Jul 27, 2004 | 24.45 | 24.50 | 24.31 | 24.44 | 401,987 | +0.08(+0.32%) |
Jul 26, 2004 | 24.48 | 24.71 | 24.28 | 24.37 | 534,300 | -0.16(-0.64%) |
Jul 23, 2004 | 24.41 | 24.61 | 24.24 | 24.52 | 422,943 | +0.12(+0.51%) |
Jul 22, 2004 | 24.45 | 24.61 | 24.23 | 24.40 | 523,440 | -0.07(-0.27%) |
Jul 21, 2004 | 24.94 | 25.08 | 24.46 | 24.46 | 509,214 | -0.22(-0.90%) |
Jul 20, 2004 | 24.58 | 24.77 | 24.42 | 24.69 | 328,259 | +0.17(+0.69%) |
Jul 19, 2004 | 24.61 | 24.74 | 24.45 | 24.52 | 390,820 | +0.01(+0.03%) |
Jul 16, 2004 | 24.94 | 25.00 | 24.44 | 24.51 | 506,614 | -0.27(-1.08%) |
Jul 15, 2004 | 24.71 | 25.07 | 24.71 | 24.78 | 881,832 | +0.03(+0.13%) |
Jul 14, 2004 | 24.72 | 24.94 | 24.65 | 24.74 | 775,829 | +0.02(+0.08%) |
Jul 13, 2004 | 24.78 | 24.88 | 24.69 | 24.72 | 277,016 | +0.01(+0.05%) |
Jul 12, 2004 | 24.65 | 24.80 | 24.57 | 24.71 | 580,648 | -0.08(-0.32%) |
Jul 09, 2004 | 24.44 | 24.79 | 24.25 | 24.79 | 729,022 | +0.35(+1.42%) |
Jul 08, 2004 | 24.76 | 24.76 | 24.44 | 24.44 | 1,284,126 | -0.31(-1.27%) |
Jul 07, 2004 | 24.84 | 24.97 | 24.72 | 24.76 | 714,950 | -0.06(-0.24%) |
Jul 06, 2004 | 25.01 | 25.01 | 24.74 | 24.82 | 1,848,713 | -0.46(-1.84%) |
Jul 02, 2004 | 25.76 | 25.76 | 25.25 | 25.28 | 759,615 | -0.48(-1.88%) |
Jul 01, 2004 | 25.88 | 26.11 | 25.58 | 25.76 | 740,953 | -0.18(-0.68%) |
Jun 30, 2004 | 25.97 | 26.02 | 25.66 | 25.94 | 710,361 | -0.02(-0.08%) |
Jun 29, 2004 | 26.06 | 26.21 | 25.94 | 25.96 | 631,738 | -0.16(-0.60%) |
Jun 28, 2004 | 25.99 | 26.15 | 25.78 | 26.12 | 869,136 | +0.16(+0.63%) |
Jun 25, 2004 | 25.82 | 26.03 | 25.75 | 25.95 | 623,325 | +0.20(+0.79%) |
Jun 24, 2004 | 25.88 | 25.89 | 25.73 | 25.75 | 659,424 | -0.10(-0.40%) |
Jun 23, 2004 | 25.71 | 25.86 | 25.63 | 25.86 | 391,891 | +0.15(+0.59%) |
Jun 22, 2004 | 25.63 | 25.86 | 25.63 | 25.71 | 436,404 | -0.01(-0.03%) |
Jun 21, 2004 | 25.81 | 25.88 | 25.57 | 25.71 | 523,440 | -0.12(-0.48%) |
Jun 18, 2004 | 25.63 | 25.93 | 25.50 | 25.84 | 543,631 | +0.14(+0.56%) |
Jun 17, 2004 | 25.63 | 25.84 | 25.54 | 25.69 | 394,798 | -0.05(-0.18%) |
Jun 16, 2004 | 25.78 | 25.80 | 25.52 | 25.74 | 417,130 | +0.02(+0.08%) |
Jun 15, 2004 | 25.50 | 25.89 | 25.45 | 25.72 | 680,992 | +0.29(+1.13%) |
Jun 14, 2004 | 25.64 | 25.66 | 25.41 | 25.43 | 922,674 | -0.21(-0.82%) |
Jun 10, 2004 | 25.82 | 25.89 | 25.54 | 25.64 | 959,079 | -0.07(-0.25%) |
Jun 09, 2004 | 26.02 | 26.02 | 25.67 | 25.71 | 1,308,906 | -0.56(-2.14%) |
Jun 08, 2004 | 26.11 | 26.28 | 26.07 | 26.27 | 1,289,938 | +0.15(+0.58%) |
Jun 07, 2004 | 25.82 | 26.15 | 25.82 | 26.12 | 694,452 | +0.32(+1.24%) |
Jun 04, 2004 | 25.88 | 25.89 | 25.73 | 25.80 | 794,949 | +0.14(+0.54%) |
Jun 03, 2004 | 25.76 | 25.82 | 25.56 | 25.66 | 2,268,444 | +0.23(+0.90%) |
Jun 02, 2004 | 25.01 | 25.57 | 24.99 | 25.43 | 1,646,801 | +0.65(+2.61%) |
Jun 01, 2004 | 24.67 | 24.99 | 24.59 | 24.78 | 916,708 | +0.18(+0.72%) |
May 28, 2004 | 24.42 | 24.71 | 24.39 | 24.61 | 567,340 | +0.15(+0.61%) |
May 27, 2004 | 24.55 | 24.97 | 24.34 | 24.46 | 1,041,985 | -0.02(-0.08%) |
May 26, 2004 | 24.21 | 24.49 | 24.09 | 24.48 | 1,173,686 | +0.27(+1.11%) |
May 25, 2004 | 23.89 | 24.24 | 23.57 | 24.21 | 755,026 | +0.32(+1.34%) |
May 24, 2004 | 23.99 | 24.15 | 23.85 | 23.89 | 758,391 | -0.02(-0.08%) |
May 21, 2004 | 23.93 | 24.03 | 23.69 | 23.91 | 851,852 | +0.07(+0.27%) |
May 20, 2004 | 23.75 | 23.90 | 23.61 | 23.84 | 693,229 | +0.01(+0.05%) |
May 19, 2004 | 23.60 | 23.93 | 23.54 | 23.83 | 1,211,927 | +0.25(+1.08%) |
May 18, 2004 | 23.48 | 23.63 | 23.31 | 23.57 | 543,631 | +0.09(+0.39%) |
May 17, 2004 | 23.54 | 23.60 | 23.27 | 23.48 | 727,187 | -0.22(-0.91%) |
May 14, 2004 | 23.44 | 23.78 | 23.14 | 23.70 | 738,506 | +0.19(+0.81%) |
May 13, 2004 | 23.48 | 23.70 | 23.38 | 23.51 | 720,762 | -0.10(-0.44%) |
May 12, 2004 | 23.50 | 23.65 | 23.15 | 23.61 | 826,154 | +0.10(+0.42%) |
May 11, 2004 | 23.27 | 23.52 | 23.27 | 23.52 | 571,011 | +0.17(+0.73%) |
May 10, 2004 | 23.28 | 23.37 | 22.91 | 23.35 | 973,151 | +0.06(+0.25%) |
May 07, 2004 | 23.47 | 23.65 | 23.23 | 23.29 | 675,332 | -0.35(-1.49%) |
May 06, 2004 | 23.47 | 23.70 | 23.26 | 23.64 | 893,763 | +0.08(+0.33%) |
May 05, 2004 | 23.57 | 23.72 | 23.44 | 23.56 | 430,438 | -0.05(-0.19%) |
May 04, 2004 | 23.66 | 23.86 | 23.47 | 23.61 | 816,364 | -0.01(-0.03%) |