Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.75 | 24.84 | 24.64 | 24.75 | 37,139 | -0.13(-0.51%) |
Jul 29, 2004 | 24.90 | 24.97 | 24.77 | 24.87 | 34,852 | -0.21(-0.83%) |
Jul 28, 2004 | 25.01 | 25.12 | 24.82 | 25.08 | 82,218 | +0.06(+0.24%) |
Jul 27, 2004 | 24.37 | 25.02 | 24.35 | 25.02 | 86,525 | +0.65(+2.65%) |
Jul 26, 2004 | 25.01 | 25.04 | 24.23 | 24.37 | 115,860 | -0.19(-0.76%) |
Jul 23, 2004 | 24.97 | 24.97 | 24.52 | 24.56 | 98,232 | -0.83(-3.28%) |
Jul 22, 2004 | 25.38 | 25.40 | 24.98 | 25.39 | 146,271 | +0.18(+0.71%) |
Jul 21, 2004 | 25.71 | 25.75 | 25.19 | 25.21 | 94,868 | -0.42(-1.62%) |
Jul 20, 2004 | 25.37 | 25.63 | 25.32 | 25.63 | 138,332 | +0.27(+1.05%) |
Jul 19, 2004 | 25.64 | 25.64 | 25.27 | 25.36 | 232,796 | -0.01(-0.06%) |
Jul 16, 2004 | 25.38 | 25.56 | 25.24 | 25.38 | 138,870 | +0.85(+3.48%) |
Jul 15, 2004 | 24.52 | 24.71 | 24.49 | 24.52 | 416,746 | -0.22(-0.90%) |
Jul 14, 2004 | 24.37 | 24.75 | 24.37 | 24.75 | 250,559 | +0.00(+0.00%) |
Jul 13, 2004 | 24.52 | 24.75 | 24.52 | 24.75 | 83,160 | -0.07(-0.30%) |
Jul 12, 2004 | 24.82 | 25.11 | 24.61 | 24.82 | 222,704 | -0.52(-2.05%) |
Jul 09, 2004 | 25.30 | 25.45 | 25.27 | 25.34 | 97,963 | +0.22(+0.86%) |
Jul 08, 2004 | 25.23 | 25.23 | 24.86 | 25.13 | 160,535 | -0.39(-1.54%) |
Jul 07, 2004 | 25.53 | 25.64 | 25.30 | 25.52 | 139,678 | -0.39(-1.52%) |
Jul 06, 2004 | 25.97 | 26.01 | 25.87 | 25.91 | 91,638 | +0.21(+0.81%) |
Jul 02, 2004 | 25.83 | 25.83 | 25.62 | 25.71 | 131,738 | +0.28(+1.11%) |
Jul 01, 2004 | 26.22 | 26.22 | 25.33 | 25.42 | 414,324 | -0.80(-3.06%) |
Jun 30, 2004 | 25.86 | 26.23 | 25.79 | 26.23 | 119,089 | +0.66(+2.59%) |
Jun 29, 2004 | 25.30 | 25.60 | 25.30 | 25.56 | 103,614 | +0.27(+1.06%) |
Jun 28, 2004 | 25.68 | 25.72 | 25.30 | 25.30 | 125,548 | +0.25(+0.98%) |
Jun 25, 2004 | 25.16 | 25.20 | 24.90 | 25.05 | 138,601 | -0.16(-0.62%) |
Jun 24, 2004 | 24.75 | 25.33 | 24.75 | 25.21 | 203,730 | +0.70(+2.85%) |
Jun 23, 2004 | 24.08 | 24.52 | 24.07 | 24.51 | 268,321 | +0.66(+2.77%) |
Jun 22, 2004 | 23.78 | 23.89 | 23.74 | 23.85 | 111,284 | +0.00(+0.00%) |
Jun 21, 2004 | 23.85 | 24.08 | 23.78 | 23.85 | 67,282 | +0.13(+0.53%) |
Jun 18, 2004 | 23.59 | 23.78 | 23.59 | 23.72 | 132,815 | -0.36(-1.48%) |
Jun 17, 2004 | 24.21 | 24.30 | 24.08 | 24.08 | 147,079 | -0.59(-2.41%) |
Jun 16, 2004 | 24.75 | 24.75 | 24.45 | 24.67 | 77,240 | -0.20(-0.81%) |
Jun 15, 2004 | 24.49 | 25.05 | 24.49 | 24.87 | 184,891 | +0.56(+2.32%) |
Jun 14, 2004 | 23.85 | 24.58 | 23.85 | 24.31 | 349,060 | -1.01(-3.99%) |
Jun 10, 2004 | 25.19 | 25.42 | 25.12 | 25.32 | 401,944 | +0.62(+2.53%) |
Jun 09, 2004 | 24.52 | 24.73 | 24.52 | 24.69 | 696,775 | +0.55(+2.28%) |
Jun 08, 2004 | 23.92 | 24.15 | 23.89 | 24.14 | 202,250 | +0.22(+0.93%) |
Jun 07, 2004 | 23.82 | 23.97 | 23.56 | 23.92 | 570,688 | +1.20(+5.30%) |
Jun 04, 2004 | 22.29 | 22.81 | 22.18 | 22.72 | 749,524 | +0.90(+4.12%) |
Jun 03, 2004 | 22.11 | 22.28 | 21.74 | 21.82 | 422,532 | -1.37(-5.90%) |
Jun 02, 2004 | 23.11 | 23.22 | 23.02 | 23.19 | 414,189 | +0.45(+1.99%) |
Jun 01, 2004 | 23.19 | 23.19 | 22.73 | 22.73 | 176,952 | -0.50(-2.14%) |
May 28, 2004 | 23.45 | 23.59 | 23.16 | 23.23 | 366,150 | -0.13(-0.57%) |
May 27, 2004 | 23.02 | 23.52 | 23.02 | 23.36 | 496,274 | +0.32(+1.39%) |
May 26, 2004 | 22.93 | 23.10 | 22.81 | 23.04 | 562,614 | +0.12(+0.52%) |
May 25, 2004 | 22.33 | 22.93 | 22.22 | 22.93 | 807,118 | +0.56(+2.49%) |
May 24, 2004 | 22.15 | 22.44 | 22.00 | 22.37 | 1,578,442 | +0.73(+3.37%) |
May 21, 2004 | 21.48 | 21.81 | 21.40 | 21.64 | 1,451,548 | +0.65(+3.08%) |
May 20, 2004 | 21.37 | 21.42 | 20.58 | 20.99 | 3,047,215 | -1.00(-4.56%) |
May 19, 2004 | 21.97 | 22.00 | 21.97 | 22.00 | 3,364 | -0.46(-2.05%) |
May 18, 2004 | 22.39 | 22.59 | 22.33 | 22.46 | 362,651 | +0.83(+3.85%) |
May 17, 2004 | 21.22 | 21.92 | 21.06 | 21.63 | 250,559 | +0.04(+0.17%) |
May 14, 2004 | 21.77 | 21.87 | 21.59 | 21.59 | 107,248 | -0.47(-2.12%) |
May 13, 2004 | 21.99 | 22.29 | 21.88 | 22.06 | 100,519 | -0.13(-0.57%) |
May 12, 2004 | 21.92 | 22.21 | 21.59 | 22.18 | 276,664 | -0.07(-0.30%) |
May 11, 2004 | 21.92 | 22.29 | 21.88 | 22.25 | 153,672 | +0.77(+3.60%) |
May 10, 2004 | 21.74 | 21.74 | 21.18 | 21.48 | 340,583 | -0.82(-3.67%) |
May 07, 2004 | 22.67 | 22.81 | 22.29 | 22.29 | 478,511 | -0.16(-0.73%) |
May 06, 2004 | 22.78 | 22.81 | 22.34 | 22.46 | 257,556 | +0.24(+1.07%) |
May 05, 2004 | 22.41 | 22.59 | 22.22 | 22.22 | 270,609 | -0.07(-0.33%) |
May 04, 2004 | 22.11 | 22.74 | 21.89 | 22.29 | 334,527 | +0.19(+0.84%) |