Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.49 | 26.52 | 26.23 | 26.41 | 272,100 | -0.02(-0.08%) |
Jul 29, 2004 | 26.02 | 26.47 | 26.02 | 26.44 | 566,195 | +0.48(+1.87%) |
Jul 28, 2004 | 26.07 | 26.07 | 25.47 | 25.95 | 496,060 | -0.18(-0.69%) |
Jul 27, 2004 | 26.10 | 26.29 | 26.00 | 26.13 | 451,794 | +0.11(+0.42%) |
Jul 26, 2004 | 26.45 | 26.45 | 26.02 | 26.02 | 272,238 | -0.42(-1.59%) |
Jul 23, 2004 | 26.59 | 26.65 | 26.06 | 26.44 | 283,581 | -0.09(-0.35%) |
Jul 22, 2004 | 26.60 | 26.75 | 26.28 | 26.54 | 322,591 | -0.20(-0.76%) |
Jul 21, 2004 | 27.00 | 27.05 | 26.69 | 26.74 | 329,231 | -0.22(-0.80%) |
Jul 20, 2004 | 26.89 | 26.96 | 26.70 | 26.96 | 246,508 | +0.14(+0.51%) |
Jul 19, 2004 | 26.89 | 27.03 | 26.75 | 26.82 | 115,507 | +0.03(+0.11%) |
Jul 16, 2004 | 26.75 | 26.88 | 26.62 | 26.79 | 252,318 | +0.08(+0.30%) |
Jul 15, 2004 | 26.82 | 26.82 | 26.68 | 26.71 | 233,920 | -0.04(-0.13%) |
Jul 14, 2004 | 26.71 | 26.78 | 26.54 | 26.75 | 387,607 | +0.08(+0.30%) |
Jul 13, 2004 | 26.75 | 26.82 | 26.66 | 26.67 | 230,185 | -0.08(-0.30%) |
Jul 12, 2004 | 26.88 | 26.92 | 26.70 | 26.75 | 403,100 | -0.13(-0.48%) |
Jul 09, 2004 | 26.58 | 26.94 | 26.23 | 26.88 | 633,009 | +0.16(+0.60%) |
Jul 08, 2004 | 26.86 | 27.07 | 26.68 | 26.72 | 401,855 | -0.25(-0.91%) |
Jul 07, 2004 | 26.57 | 27.11 | 26.54 | 26.96 | 364,229 | +0.29(+1.08%) |
Jul 06, 2004 | 26.88 | 26.95 | 26.65 | 26.67 | 309,726 | -0.20(-0.75%) |
Jul 02, 2004 | 26.78 | 26.93 | 26.51 | 26.88 | 167,935 | +0.07(+0.24%) |
Jul 01, 2004 | 26.88 | 27.07 | 26.57 | 26.81 | 469,362 | -0.22(-0.83%) |
Jun 30, 2004 | 26.96 | 27.06 | 26.69 | 27.04 | 409,187 | -0.04(-0.13%) |
Jun 29, 2004 | 26.91 | 27.10 | 26.78 | 27.07 | 408,634 | +0.26(+0.97%) |
Jun 28, 2004 | 26.88 | 27.16 | 26.72 | 26.81 | 292,019 | +0.12(+0.43%) |
Jun 25, 2004 | 26.82 | 27.07 | 26.60 | 26.70 | 769,128 | -0.04(-0.14%) |
Jun 24, 2004 | 26.96 | 26.96 | 26.57 | 26.73 | 354,684 | -0.23(-0.86%) |
Jun 23, 2004 | 26.80 | 27.01 | 26.70 | 26.96 | 362,016 | +0.23(+0.87%) |
Jun 22, 2004 | 26.70 | 26.84 | 26.61 | 26.73 | 549,318 | -0.09(-0.35%) |
Jun 21, 2004 | 26.78 | 26.88 | 26.75 | 26.83 | 233,090 | +0.07(+0.27%) |
Jun 18, 2004 | 27.21 | 27.21 | 26.74 | 26.75 | 494,262 | -0.27(-1.02%) |
Jun 17, 2004 | 26.82 | 27.04 | 26.53 | 27.03 | 315,398 | +0.16(+0.59%) |
Jun 16, 2004 | 26.96 | 26.99 | 26.78 | 26.87 | 177,342 | -0.01(-0.03%) |
Jun 15, 2004 | 26.86 | 27.04 | 26.67 | 26.88 | 500,902 | +0.13(+0.49%) |
Jun 14, 2004 | 26.75 | 27.03 | 26.63 | 26.75 | 297,414 | -0.14(-0.54%) |
Jun 10, 2004 | 27.09 | 27.11 | 26.85 | 26.89 | 254,808 | -0.20(-0.72%) |
Jun 09, 2004 | 27.10 | 27.38 | 26.99 | 27.09 | 437,545 | +0.10(+0.38%) |
Jun 08, 2004 | 26.86 | 26.99 | 26.69 | 26.99 | 388,714 | +0.20(+0.73%) |
Jun 07, 2004 | 26.47 | 26.86 | 26.47 | 26.79 | 241,805 | +0.34(+1.28%) |
Jun 04, 2004 | 26.42 | 26.70 | 26.31 | 26.45 | 190,483 | +0.08(+0.30%) |
Jun 03, 2004 | 26.75 | 26.75 | 26.35 | 26.37 | 389,406 | -0.39(-1.46%) |
Jun 02, 2004 | 26.24 | 26.76 | 26.20 | 26.76 | 387,192 | +0.61(+2.35%) |
Jun 01, 2004 | 26.02 | 26.24 | 25.88 | 26.15 | 256,191 | +0.14(+0.53%) |
May 28, 2004 | 26.53 | 26.53 | 25.95 | 26.01 | 433,810 | -0.51(-1.91%) |
May 27, 2004 | 26.08 | 26.83 | 26.08 | 26.52 | 436,577 | +0.43(+1.66%) |
May 26, 2004 | 26.09 | 26.20 | 25.82 | 26.08 | 287,593 | -0.01(-0.03%) |
May 25, 2004 | 25.70 | 26.20 | 25.42 | 26.09 | 424,542 | +0.43(+1.69%) |
May 24, 2004 | 25.59 | 25.73 | 25.48 | 25.66 | 268,226 | +0.10(+0.40%) |
May 21, 2004 | 25.44 | 25.91 | 25.39 | 25.55 | 397,567 | +0.25(+0.97%) |
May 20, 2004 | 25.19 | 25.46 | 25.18 | 25.31 | 242,358 | +0.08(+0.32%) |
May 19, 2004 | 25.21 | 25.66 | 25.20 | 25.23 | 505,052 | +0.13(+0.52%) |
May 18, 2004 | 25.02 | 25.28 | 25.02 | 25.10 | 585,423 | +0.04(+0.17%) |
May 17, 2004 | 25.01 | 25.16 | 24.85 | 25.06 | 716,562 | -0.07(-0.26%) |
May 14, 2004 | 25.13 | 25.36 | 24.87 | 25.12 | 1,158,534 | -0.01(-0.03%) |
May 13, 2004 | 25.01 | 25.30 | 24.94 | 25.13 | 640,894 | -0.04(-0.17%) |
May 12, 2004 | 25.23 | 25.30 | 25.06 | 25.17 | 601,331 | -0.13(-0.51%) |
May 11, 2004 | 25.26 | 25.47 | 25.16 | 25.30 | 592,339 | +0.01(+0.03%) |
May 10, 2004 | 25.45 | 25.74 | 25.26 | 25.29 | 733,024 | -0.19(-0.74%) |
May 07, 2004 | 25.91 | 26.05 | 25.37 | 25.48 | 682,809 | -0.61(-2.33%) |
May 06, 2004 | 26.13 | 26.17 | 25.70 | 26.09 | 472,958 | -0.07(-0.25%) |
May 05, 2004 | 26.17 | 26.38 | 26.03 | 26.15 | 414,305 | -0.15(-0.58%) |
May 04, 2004 | 26.34 | 26.49 | 26.09 | 26.31 | 553,745 | -0.17(-0.63%) |