Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.67 | 25.16 | 24.67 | 25.09 | 281,810 | +0.35(+1.40%) |
Jul 29, 2004 | 24.58 | 25.02 | 24.58 | 24.74 | 370,221 | +0.16(+0.64%) |
Jul 28, 2004 | 24.32 | 24.70 | 23.80 | 24.58 | 324,980 | +0.29(+1.18%) |
Jul 27, 2004 | 24.70 | 24.70 | 24.15 | 24.30 | 372,754 | -0.41(-1.65%) |
Jul 26, 2004 | 24.76 | 25.11 | 24.67 | 24.70 | 541,633 | -0.05(-0.21%) |
Jul 23, 2004 | 24.54 | 24.97 | 24.36 | 24.76 | 455,294 | +0.22(+0.89%) |
Jul 22, 2004 | 24.28 | 24.64 | 22.90 | 24.54 | 840,596 | +0.36(+1.47%) |
Jul 21, 2004 | 24.65 | 24.93 | 23.59 | 24.18 | 2,324,591 | +2.22(+10.13%) |
Jul 20, 2004 | 21.89 | 22.19 | 21.63 | 21.96 | 237,374 | +0.12(+0.56%) |
Jul 19, 2004 | 22.28 | 22.29 | 21.71 | 21.84 | 314,158 | -0.52(-2.33%) |
Jul 16, 2004 | 22.76 | 22.97 | 22.29 | 22.36 | 152,992 | -0.36(-1.57%) |
Jul 15, 2004 | 23.01 | 23.18 | 22.65 | 22.72 | 186,262 | -0.08(-0.34%) |
Jul 14, 2004 | 22.72 | 23.32 | 22.59 | 22.79 | 223,330 | +0.12(+0.54%) |
Jul 13, 2004 | 22.59 | 22.89 | 22.56 | 22.67 | 208,019 | +0.25(+1.12%) |
Jul 12, 2004 | 22.76 | 22.89 | 22.38 | 22.42 | 274,788 | -0.34(-1.49%) |
Jul 09, 2004 | 22.41 | 22.88 | 22.29 | 22.76 | 214,120 | +0.35(+1.55%) |
Jul 08, 2004 | 23.03 | 23.08 | 22.32 | 22.41 | 519,185 | -0.61(-2.64%) |
Jul 07, 2004 | 22.54 | 23.35 | 22.50 | 23.02 | 348,579 | +0.43(+1.88%) |
Jul 06, 2004 | 23.37 | 23.37 | 22.52 | 22.59 | 345,586 | -0.87(-3.70%) |
Jul 02, 2004 | 23.50 | 23.57 | 23.33 | 23.46 | 369,185 | +0.01(+0.04%) |
Jul 01, 2004 | 24.06 | 24.07 | 23.35 | 23.45 | 306,330 | -0.48(-2.00%) |
Jun 30, 2004 | 23.93 | 24.05 | 23.77 | 23.93 | 245,087 | +0.04(+0.18%) |
Jun 29, 2004 | 23.84 | 24.10 | 23.77 | 23.89 | 282,155 | -0.10(-0.40%) |
Jun 28, 2004 | 23.70 | 24.60 | 23.70 | 23.98 | 289,983 | +0.37(+1.58%) |
Jun 25, 2004 | 23.28 | 23.84 | 23.28 | 23.61 | 469,223 | +0.55(+2.37%) |
Jun 24, 2004 | 23.49 | 23.61 | 23.06 | 23.06 | 666,882 | -0.38(-1.63%) |
Jun 23, 2004 | 23.74 | 23.75 | 22.52 | 23.45 | 909,092 | -0.46(-1.93%) |
Jun 22, 2004 | 24.19 | 24.19 | 23.73 | 23.91 | 354,105 | -0.44(-1.82%) |
Jun 21, 2004 | 23.80 | 24.45 | 23.73 | 24.35 | 315,655 | +0.72(+3.05%) |
Jun 18, 2004 | 23.98 | 23.99 | 23.53 | 23.63 | 384,841 | -0.35(-1.45%) |
Jun 17, 2004 | 23.89 | 24.11 | 23.32 | 23.98 | 390,712 | +0.10(+0.40%) |
Jun 16, 2004 | 24.11 | 24.23 | 23.40 | 23.88 | 700,727 | -0.88(-3.54%) |
Jun 15, 2004 | 23.85 | 24.76 | 23.85 | 24.76 | 413,851 | +1.09(+4.59%) |
Jun 14, 2004 | 23.56 | 23.81 | 23.33 | 23.67 | 298,963 | +0.12(+0.52%) |
Jun 10, 2004 | 23.71 | 24.18 | 23.48 | 23.55 | 290,674 | -0.20(-0.84%) |
Jun 09, 2004 | 24.52 | 24.52 | 23.35 | 23.75 | 441,249 | -0.77(-3.15%) |
Jun 08, 2004 | 22.85 | 24.75 | 22.74 | 24.52 | 785,800 | +1.84(+8.12%) |
Jun 07, 2004 | 22.16 | 22.73 | 22.16 | 22.68 | 267,881 | +0.58(+2.63%) |
Jun 04, 2004 | 22.15 | 22.47 | 21.76 | 22.10 | 262,125 | +0.15(+0.67%) |
Jun 03, 2004 | 22.54 | 22.55 | 21.92 | 21.95 | 296,660 | -0.83(-3.62%) |
Jun 02, 2004 | 22.76 | 22.87 | 22.46 | 22.78 | 226,208 | +0.06(+0.27%) |
Jun 01, 2004 | 22.67 | 22.77 | 22.27 | 22.72 | 256,254 | -0.13(-0.57%) |
May 28, 2004 | 22.50 | 22.85 | 22.50 | 22.85 | 195,241 | +0.17(+0.77%) |
May 27, 2004 | 22.42 | 22.80 | 22.32 | 22.67 | 501,802 | +0.25(+1.12%) |
May 26, 2004 | 22.15 | 22.81 | 22.12 | 22.42 | 481,196 | +0.15(+0.66%) |
May 25, 2004 | 21.50 | 22.32 | 21.28 | 22.27 | 340,521 | +0.60(+2.77%) |
May 24, 2004 | 21.09 | 21.67 | 21.09 | 21.67 | 328,894 | +0.59(+2.80%) |
May 21, 2004 | 20.78 | 21.08 | 20.78 | 21.08 | 439,753 | +0.32(+1.55%) |
May 20, 2004 | 20.41 | 21.04 | 20.15 | 20.76 | 474,634 | +0.17(+0.84%) |
May 19, 2004 | 20.93 | 21.46 | 20.28 | 20.59 | 352,032 | -0.17(-0.84%) |
May 18, 2004 | 20.37 | 20.92 | 19.97 | 20.76 | 568,110 | +0.51(+2.53%) |
May 17, 2004 | 20.50 | 20.50 | 19.97 | 20.25 | 368,840 | -0.41(-1.98%) |
May 14, 2004 | 20.73 | 21.07 | 20.21 | 20.66 | 285,264 | -0.07(-0.34%) |
May 13, 2004 | 20.59 | 21.34 | 20.49 | 20.73 | 628,547 | +0.05(+0.25%) |
May 12, 2004 | 20.72 | 20.72 | 19.11 | 20.67 | 984,610 | -0.11(-0.54%) |
May 11, 2004 | 20.24 | 21.04 | 20.24 | 20.79 | 267,881 | +0.45(+2.22%) |
May 10, 2004 | 20.81 | 20.81 | 19.57 | 20.34 | 377,934 | -0.56(-2.70%) |
May 07, 2004 | 21.59 | 21.85 | 20.78 | 20.90 | 301,495 | -0.81(-3.72%) |
May 06, 2004 | 22.01 | 22.01 | 21.18 | 21.71 | 472,792 | -0.28(-1.26%) |
May 05, 2004 | 22.37 | 22.48 | 21.79 | 21.99 | 452,071 | -0.31(-1.40%) |
May 04, 2004 | 22.55 | 22.68 | 21.98 | 22.30 | 652,262 | -0.42(-1.84%) |