Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.35 | 27.75 | 27.29 | 27.75 | 276,299 | +0.49(+1.79%) |
Jul 29, 2004 | 27.53 | 27.76 | 27.26 | 27.26 | 365,795 | -0.27(-0.98%) |
Jul 28, 2004 | 26.95 | 27.53 | 26.65 | 27.53 | 466,668 | +0.61(+2.25%) |
Jul 27, 2004 | 26.88 | 27.16 | 26.75 | 26.93 | 386,513 | +0.16(+0.59%) |
Jul 26, 2004 | 27.03 | 27.15 | 26.64 | 26.77 | 316,037 | -0.26(-0.96%) |
Jul 23, 2004 | 27.32 | 27.50 | 27.03 | 27.03 | 259,656 | -0.39(-1.44%) |
Jul 22, 2004 | 28.02 | 28.02 | 27.42 | 27.42 | 376,833 | -0.66(-2.35%) |
Jul 21, 2004 | 28.51 | 28.51 | 27.91 | 28.08 | 241,146 | -0.31(-1.08%) |
Jul 20, 2004 | 28.61 | 28.85 | 28.29 | 28.39 | 440,346 | -0.13(-0.45%) |
Jul 19, 2004 | 28.29 | 28.54 | 28.12 | 28.52 | 168,802 | +0.22(+0.79%) |
Jul 16, 2004 | 28.46 | 28.56 | 28.27 | 28.29 | 265,430 | -0.02(-0.06%) |
Jul 15, 2004 | 28.16 | 28.41 | 28.16 | 28.31 | 257,449 | +0.27(+0.94%) |
Jul 14, 2004 | 27.79 | 28.05 | 27.68 | 28.05 | 257,109 | +0.32(+1.15%) |
Jul 13, 2004 | 27.94 | 27.98 | 27.62 | 27.73 | 317,396 | -0.21(-0.76%) |
Jul 12, 2004 | 27.70 | 27.97 | 27.53 | 27.94 | 354,586 | +0.27(+0.98%) |
Jul 09, 2004 | 28.09 | 28.18 | 27.22 | 27.67 | 713,079 | -0.27(-0.97%) |
Jul 08, 2004 | 28.25 | 28.25 | 27.86 | 27.94 | 499,104 | -0.28(-1.00%) |
Jul 07, 2004 | 27.97 | 28.24 | 27.79 | 28.22 | 553,957 | +0.53(+1.91%) |
Jul 06, 2004 | 27.78 | 27.78 | 27.19 | 27.69 | 360,360 | -0.09(-0.32%) |
Jul 02, 2004 | 27.38 | 27.80 | 27.38 | 27.78 | 495,878 | +0.51(+1.88%) |
Jul 01, 2004 | 27.21 | 27.28 | 26.91 | 27.27 | 395,004 | +0.18(+0.65%) |
Jun 30, 2004 | 26.89 | 27.28 | 26.87 | 27.09 | 1,158,351 | +0.21(+0.77%) |
Jun 29, 2004 | 27.62 | 27.68 | 26.89 | 26.89 | 591,827 | -0.85(-3.08%) |
Jun 28, 2004 | 27.25 | 27.91 | 27.25 | 27.74 | 298,885 | +0.44(+1.60%) |
Jun 25, 2004 | 27.68 | 27.76 | 27.31 | 27.31 | 1,132,538 | -0.45(-1.63%) |
Jun 24, 2004 | 27.71 | 27.95 | 27.68 | 27.76 | 460,555 | -0.04(-0.13%) |
Jun 23, 2004 | 27.68 | 27.79 | 27.50 | 27.79 | 289,715 | +0.21(+0.77%) |
Jun 22, 2004 | 27.53 | 27.76 | 27.50 | 27.58 | 469,895 | +0.05(+0.19%) |
Jun 21, 2004 | 27.23 | 27.63 | 27.23 | 27.53 | 431,006 | +0.56(+2.07%) |
Jun 18, 2004 | 27.15 | 27.27 | 26.97 | 26.97 | 426,760 | -0.18(-0.67%) |
Jun 17, 2004 | 26.88 | 27.16 | 26.80 | 27.15 | 363,417 | +0.22(+0.81%) |
Jun 16, 2004 | 26.95 | 26.99 | 26.76 | 26.93 | 506,407 | -0.02(-0.07%) |
Jun 15, 2004 | 26.55 | 27.06 | 26.55 | 26.95 | 485,519 | +0.42(+1.58%) |
Jun 14, 2004 | 26.62 | 26.62 | 26.29 | 26.53 | 831,105 | -0.82(-3.01%) |
Jun 10, 2004 | 27.66 | 27.66 | 27.28 | 27.36 | 368,682 | -0.19(-0.68%) |
Jun 09, 2004 | 27.91 | 27.99 | 27.46 | 27.55 | 1,106,215 | -0.45(-1.60%) |
Jun 08, 2004 | 27.85 | 28.00 | 27.58 | 27.99 | 414,363 | +0.09(+0.32%) |
Jun 07, 2004 | 27.94 | 28.03 | 27.62 | 27.91 | 455,800 | -0.27(-0.94%) |
Jun 04, 2004 | 27.74 | 28.29 | 27.74 | 28.17 | 920,091 | +0.43(+1.55%) |
Jun 03, 2004 | 27.53 | 27.85 | 27.23 | 27.74 | 622,055 | +0.29(+1.07%) |
Jun 02, 2004 | 27.00 | 27.49 | 26.94 | 27.45 | 740,420 | +0.59(+2.21%) |
Jun 01, 2004 | 27.09 | 27.09 | 26.47 | 26.85 | 542,748 | -0.23(-0.85%) |
May 28, 2004 | 26.79 | 27.22 | 26.79 | 27.08 | 1,754,423 | +0.29(+1.10%) |
May 27, 2004 | 27.44 | 27.44 | 26.71 | 26.79 | 522,879 | -0.13(-0.48%) |
May 26, 2004 | 26.20 | 27.03 | 25.92 | 26.92 | 650,585 | +0.74(+2.83%) |
May 25, 2004 | 25.80 | 26.21 | 25.65 | 26.17 | 455,970 | +0.52(+2.02%) |
May 24, 2004 | 25.24 | 25.70 | 25.21 | 25.66 | 358,153 | +0.53(+2.11%) |
May 21, 2004 | 25.21 | 25.73 | 25.06 | 25.13 | 485,349 | -0.09(-0.35%) |
May 20, 2004 | 24.73 | 25.26 | 24.73 | 25.21 | 373,437 | +0.48(+1.95%) |
May 19, 2004 | 24.79 | 25.20 | 24.73 | 24.73 | 927,903 | -0.14(-0.54%) |
May 18, 2004 | 24.02 | 24.87 | 24.02 | 24.87 | 702,890 | +0.76(+3.15%) |
May 17, 2004 | 23.82 | 24.35 | 23.50 | 24.11 | 474,480 | +0.14(+0.56%) |
May 14, 2004 | 23.79 | 24.13 | 23.61 | 23.97 | 336,246 | +0.21(+0.89%) |
May 13, 2004 | 23.72 | 24.14 | 23.70 | 23.76 | 503,180 | -0.02(-0.10%) |
May 12, 2004 | 24.22 | 24.23 | 23.26 | 23.78 | 1,032,513 | -0.32(-1.32%) |
May 11, 2004 | 24.25 | 24.66 | 24.00 | 24.10 | 469,216 | -0.15(-0.61%) |
May 10, 2004 | 24.44 | 24.58 | 23.77 | 24.25 | 1,154,954 | -0.24(-0.96%) |
May 07, 2004 | 25.40 | 25.40 | 24.48 | 24.48 | 1,255,488 | -1.03(-4.04%) |
May 06, 2004 | 25.50 | 25.71 | 24.90 | 25.52 | 231,296 | +0.02(+0.07%) |
May 05, 2004 | 25.74 | 25.82 | 25.48 | 25.50 | 447,479 | -0.25(-0.96%) |
May 04, 2004 | 25.09 | 26.09 | 25.09 | 25.74 | 1,003,304 | +0.54(+2.15%) |