Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.41 | 27.85 | 27.25 | 27.65 | 517,068 | +0.23(+0.86%) |
Jul 29, 2004 | 26.38 | 27.57 | 26.38 | 27.41 | 1,140,473 | +1.04(+3.95%) |
Jul 28, 2004 | 26.94 | 27.15 | 25.86 | 26.37 | 1,793,800 | -0.53(-1.95%) |
Jul 27, 2004 | 27.16 | 27.57 | 26.83 | 26.89 | 1,612,544 | -0.40(-1.46%) |
Jul 26, 2004 | 26.73 | 27.60 | 26.59 | 27.29 | 1,111,587 | +0.87(+3.31%) |
Jul 23, 2004 | 26.55 | 28.23 | 25.92 | 26.42 | 2,027,764 | -0.20(-0.75%) |
Jul 22, 2004 | 26.29 | 27.51 | 26.07 | 26.62 | 2,656,693 | +2.58(+10.72%) |
Jul 21, 2004 | 24.61 | 24.93 | 24.04 | 24.04 | 351,233 | -0.51(-2.07%) |
Jul 20, 2004 | 24.52 | 24.68 | 24.32 | 24.55 | 599,237 | +0.18(+0.73%) |
Jul 19, 2004 | 24.30 | 24.63 | 24.17 | 24.37 | 679,335 | +0.26(+1.06%) |
Jul 16, 2004 | 24.13 | 24.43 | 24.03 | 24.12 | 377,817 | +0.05(+0.22%) |
Jul 15, 2004 | 23.66 | 24.88 | 23.66 | 24.07 | 1,268,676 | +0.52(+2.21%) |
Jul 14, 2004 | 23.09 | 23.85 | 22.95 | 23.54 | 558,498 | +0.38(+1.63%) |
Jul 13, 2004 | 23.05 | 23.29 | 22.83 | 23.17 | 417,406 | +0.17(+0.72%) |
Jul 12, 2004 | 23.54 | 23.54 | 22.30 | 23.00 | 653,326 | -0.33(-1.43%) |
Jul 09, 2004 | 23.30 | 23.66 | 23.22 | 23.34 | 388,405 | +0.28(+1.23%) |
Jul 08, 2004 | 23.09 | 23.33 | 22.97 | 23.05 | 373,099 | +0.11(+0.49%) |
Jul 07, 2004 | 22.65 | 23.15 | 22.55 | 22.94 | 371,373 | +0.30(+1.32%) |
Jul 06, 2004 | 23.03 | 23.28 | 22.34 | 22.64 | 448,824 | -0.38(-1.66%) |
Jul 02, 2004 | 23.46 | 23.50 | 22.84 | 23.02 | 362,281 | -0.53(-2.23%) |
Jul 01, 2004 | 24.33 | 24.37 | 23.34 | 23.55 | 389,441 | -0.30(-1.27%) |
Jun 30, 2004 | 23.86 | 23.90 | 23.46 | 23.85 | 267,683 | +0.26(+1.09%) |
Jun 29, 2004 | 23.61 | 23.94 | 23.51 | 23.60 | 733,769 | +0.16(+0.67%) |
Jun 28, 2004 | 23.04 | 23.73 | 22.97 | 23.44 | 659,311 | +0.52(+2.28%) |
Jun 25, 2004 | 22.65 | 27.32 | 22.35 | 22.92 | 2,007,279 | +0.45(+2.01%) |
Jun 24, 2004 | 22.76 | 22.81 | 22.24 | 22.47 | 401,870 | -0.29(-1.26%) |
Jun 23, 2004 | 21.94 | 22.76 | 21.74 | 22.75 | 659,886 | +1.13(+5.20%) |
Jun 22, 2004 | 21.49 | 21.66 | 21.15 | 21.63 | 523,513 | +0.11(+0.50%) |
Jun 21, 2004 | 21.78 | 21.94 | 21.45 | 21.52 | 536,172 | -0.33(-1.51%) |
Jun 18, 2004 | 22.07 | 22.38 | 21.78 | 21.85 | 686,125 | -0.35(-1.57%) |
Jun 17, 2004 | 22.12 | 22.25 | 21.59 | 22.20 | 548,601 | +0.08(+0.35%) |
Jun 16, 2004 | 22.01 | 22.12 | 21.59 | 22.12 | 280,802 | +0.12(+0.53%) |
Jun 15, 2004 | 21.61 | 22.00 | 21.48 | 22.00 | 434,208 | +0.60(+2.82%) |
Jun 14, 2004 | 22.13 | 22.15 | 21.20 | 21.40 | 745,278 | -0.70(-3.15%) |
Jun 10, 2004 | 22.03 | 22.38 | 21.87 | 22.09 | 653,096 | +0.02(+0.08%) |
Jun 09, 2004 | 23.34 | 23.40 | 21.86 | 22.08 | 996,389 | -1.18(-5.08%) |
Jun 08, 2004 | 22.74 | 23.55 | 22.53 | 23.26 | 648,378 | +0.53(+2.33%) |
Jun 07, 2004 | 22.91 | 23.19 | 22.43 | 22.73 | 875,322 | +0.03(+0.11%) |
Jun 04, 2004 | 21.29 | 23.35 | 21.22 | 22.70 | 1,961,821 | +1.62(+7.67%) |
Jun 03, 2004 | 21.31 | 21.46 | 20.93 | 21.08 | 326,030 | -0.23(-1.08%) |
Jun 02, 2004 | 21.38 | 21.57 | 21.08 | 21.32 | 318,089 | +0.09(+0.43%) |
Jun 01, 2004 | 21.41 | 21.41 | 21.04 | 21.22 | 293,001 | -0.15(-0.71%) |
May 28, 2004 | 21.18 | 21.47 | 21.12 | 21.38 | 209,451 | +0.27(+1.30%) |
May 27, 2004 | 21.02 | 21.33 | 20.59 | 21.10 | 757,822 | -0.52(-2.39%) |
May 26, 2004 | 21.67 | 21.78 | 21.51 | 21.62 | 821,348 | -0.02(-0.08%) |
May 25, 2004 | 21.43 | 21.88 | 21.05 | 21.64 | 701,891 | +0.40(+1.88%) |
May 24, 2004 | 20.95 | 21.38 | 20.92 | 21.24 | 491,980 | +0.42(+2.02%) |
May 21, 2004 | 20.61 | 20.85 | 20.24 | 20.82 | 476,674 | +0.03(+0.15%) |
May 20, 2004 | 20.46 | 20.95 | 20.11 | 20.79 | 631,115 | +0.42(+2.07%) |
May 19, 2004 | 20.26 | 20.95 | 20.08 | 20.36 | 778,882 | +0.27(+1.34%) |
May 18, 2004 | 20.01 | 20.51 | 19.94 | 20.09 | 253,873 | -0.01(-0.04%) |
May 17, 2004 | 20.44 | 20.44 | 19.43 | 20.10 | 524,663 | -0.23(-1.11%) |
May 14, 2004 | 20.46 | 20.54 | 20.03 | 20.33 | 636,985 | -0.10(-0.47%) |
May 13, 2004 | 19.44 | 20.69 | 19.33 | 20.42 | 661,958 | +1.06(+5.50%) |
May 12, 2004 | 19.64 | 19.66 | 19.08 | 19.36 | 450,435 | -0.20(-1.04%) |
May 11, 2004 | 19.20 | 19.77 | 19.12 | 19.56 | 484,499 | +0.40(+2.11%) |
May 10, 2004 | 19.38 | 19.50 | 19.02 | 19.16 | 319,700 | -0.33(-1.69%) |
May 07, 2004 | 19.68 | 20.51 | 19.46 | 19.49 | 445,716 | -0.40(-1.99%) |
May 06, 2004 | 20.12 | 20.19 | 19.52 | 19.89 | 482,428 | -0.27(-1.36%) |
May 05, 2004 | 20.03 | 20.45 | 20.03 | 20.16 | 299,791 | +0.13(+0.63%) |
May 04, 2004 | 20.18 | 20.33 | 19.77 | 20.03 | 353,305 | +0.01(+0.04%) |