Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.01 | 28.51 | 27.81 | 28.21 | 944,694 | +0.14(+0.49%) |
Jul 29, 2004 | 26.75 | 28.82 | 26.75 | 28.07 | 2,162,312 | +1.57(+5.92%) |
Jul 28, 2004 | 26.38 | 26.65 | 26.16 | 26.50 | 829,203 | +0.10(+0.37%) |
Jul 27, 2004 | 26.03 | 26.75 | 25.91 | 26.40 | 935,779 | +0.38(+1.44%) |
Jul 26, 2004 | 25.98 | 26.10 | 25.84 | 26.03 | 571,173 | +0.06(+0.23%) |
Jul 23, 2004 | 26.18 | 26.23 | 25.76 | 25.97 | 414,855 | -0.21(-0.79%) |
Jul 22, 2004 | 26.40 | 26.40 | 25.57 | 26.18 | 1,210,627 | -0.35(-1.30%) |
Jul 21, 2004 | 26.67 | 26.83 | 26.28 | 26.52 | 1,158,251 | -0.15(-0.56%) |
Jul 20, 2004 | 26.35 | 26.88 | 26.28 | 26.67 | 2,098,387 | +0.44(+1.69%) |
Jul 19, 2004 | 25.47 | 26.38 | 25.46 | 26.23 | 1,737,326 | +1.10(+4.36%) |
Jul 16, 2004 | 25.47 | 25.49 | 25.01 | 25.13 | 1,520,629 | -0.29(-1.13%) |
Jul 15, 2004 | 25.12 | 25.54 | 25.11 | 25.42 | 2,547,484 | +0.67(+2.71%) |
Jul 14, 2004 | 23.69 | 24.87 | 23.69 | 24.75 | 3,989,296 | +1.06(+4.46%) |
Jul 13, 2004 | 25.67 | 26.16 | 23.39 | 23.69 | 12,345,462 | -7.23(-23.37%) |
Jul 09, 2004 | 31.19 | 31.37 | 30.88 | 30.92 | 478,577 | -0.18(-0.57%) |
Jul 08, 2004 | 31.67 | 31.69 | 31.05 | 31.09 | 1,080,041 | -0.50(-1.59%) |
Jul 07, 2004 | 31.54 | 31.96 | 31.49 | 31.60 | 626,791 | -0.13(-0.40%) |
Jul 06, 2004 | 32.09 | 32.18 | 31.52 | 31.73 | 483,947 | -0.39(-1.20%) |
Jul 02, 2004 | 32.72 | 32.72 | 31.84 | 32.11 | 589,003 | -0.63(-1.93%) |
Jul 01, 2004 | 32.80 | 32.99 | 32.60 | 32.74 | 479,286 | -0.21(-0.63%) |
Jun 30, 2004 | 32.72 | 32.95 | 32.58 | 32.95 | 667,719 | +0.24(+0.72%) |
Jun 29, 2004 | 32.83 | 32.95 | 32.50 | 32.71 | 789,592 | -0.12(-0.36%) |
Jun 28, 2004 | 33.64 | 33.69 | 32.70 | 32.83 | 689,804 | -0.82(-2.43%) |
Jun 25, 2004 | 33.31 | 33.65 | 33.27 | 33.65 | 539,868 | +0.38(+1.16%) |
Jun 24, 2004 | 33.17 | 33.50 | 32.90 | 33.27 | 430,557 | +0.10(+0.30%) |
Jun 23, 2004 | 32.65 | 33.17 | 32.48 | 33.17 | 372,407 | +0.51(+1.57%) |
Jun 22, 2004 | 32.61 | 32.72 | 32.38 | 32.65 | 1,033,744 | +0.04(+0.12%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.61 | 32.61 | 481,920 | -0.55(-1.67%) |
Jun 18, 2004 | 33.03 | 33.34 | 33.03 | 33.17 | 300,073 | +0.08(+0.24%) |
Jun 17, 2004 | 32.91 | 33.17 | 32.67 | 33.09 | 418,400 | +0.08(+0.24%) |
Jun 16, 2004 | 33.04 | 33.16 | 32.96 | 33.01 | 388,413 | -0.06(-0.18%) |
Jun 15, 2004 | 32.87 | 33.25 | 32.86 | 33.07 | 513,326 | +0.39(+1.21%) |
Jun 14, 2004 | 32.71 | 32.97 | 32.54 | 32.67 | 581,101 | -0.24(-0.72%) |
Jun 10, 2004 | 32.77 | 32.97 | 32.30 | 32.91 | 1,698,728 | +0.37(+1.12%) |
Jun 09, 2004 | 33.31 | 33.31 | 32.43 | 32.54 | 1,245,173 | -0.82(-2.46%) |
Jun 08, 2004 | 33.73 | 33.81 | 33.09 | 33.36 | 823,631 | -0.46(-1.37%) |
Jun 07, 2004 | 33.69 | 33.86 | 33.49 | 33.83 | 825,658 | +0.14(+0.41%) |
Jun 04, 2004 | 33.31 | 33.71 | 33.27 | 33.69 | 521,836 | +0.47(+1.43%) |
Jun 03, 2004 | 34.05 | 34.05 | 33.06 | 33.22 | 985,015 | -1.43(-4.13%) |
Jun 02, 2004 | 34.35 | 34.65 | 34.06 | 34.65 | 582,418 | +0.41(+1.21%) |
Jun 01, 2004 | 34.10 | 34.40 | 33.98 | 34.23 | 571,375 | -0.07(-0.20%) |
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |