Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.12 | 29.68 | 29.12 | 29.35 | 175,143 | +0.23(+0.77%) |
Jul 29, 2004 | 29.05 | 29.14 | 28.80 | 29.12 | 186,007 | +0.16(+0.56%) |
Jul 28, 2004 | 28.45 | 29.08 | 28.37 | 28.96 | 260,388 | +0.51(+1.78%) |
Jul 27, 2004 | 28.18 | 28.48 | 28.18 | 28.45 | 213,054 | +0.28(+0.99%) |
Jul 26, 2004 | 28.69 | 28.84 | 28.01 | 28.17 | 267,704 | -0.60(-2.10%) |
Jul 23, 2004 | 28.78 | 28.94 | 28.63 | 28.78 | 287,103 | -0.05(-0.16%) |
Jul 22, 2004 | 28.75 | 29.26 | 28.60 | 28.82 | 349,179 | -0.02(-0.06%) |
Jul 21, 2004 | 28.51 | 29.08 | 28.42 | 28.84 | 596,930 | +0.52(+1.85%) |
Jul 20, 2004 | 28.57 | 28.57 | 28.07 | 28.32 | 516,120 | -0.24(-0.85%) |
Jul 19, 2004 | 28.69 | 28.93 | 28.50 | 28.56 | 228,795 | -0.26(-0.91%) |
Jul 16, 2004 | 28.69 | 29.10 | 28.69 | 28.82 | 340,089 | +0.09(+0.31%) |
Jul 15, 2004 | 28.77 | 28.87 | 28.60 | 28.73 | 153,860 | -0.04(-0.13%) |
Jul 14, 2004 | 28.72 | 28.95 | 28.69 | 28.77 | 207,179 | -0.08(-0.28%) |
Jul 13, 2004 | 28.51 | 28.87 | 28.24 | 28.85 | 281,449 | +0.41(+1.43%) |
Jul 12, 2004 | 28.37 | 28.69 | 28.24 | 28.44 | 219,927 | -0.05(-0.19%) |
Jul 09, 2004 | 28.10 | 28.65 | 27.83 | 28.50 | 200,085 | +0.49(+1.74%) |
Jul 08, 2004 | 28.43 | 28.62 | 27.97 | 28.01 | 375,561 | -0.41(-1.43%) |
Jul 07, 2004 | 27.97 | 28.53 | 27.83 | 28.42 | 349,622 | +0.45(+1.61%) |
Jul 06, 2004 | 27.32 | 28.15 | 27.32 | 27.97 | 305,947 | +0.47(+1.71%) |
Jul 02, 2004 | 27.33 | 27.86 | 27.26 | 27.50 | 180,353 | +0.22(+0.79%) |
Jul 01, 2004 | 27.24 | 27.53 | 27.15 | 27.28 | 298,631 | +0.01(+0.03%) |
Jun 30, 2004 | 26.76 | 27.29 | 26.76 | 27.27 | 272,027 | +0.44(+1.65%) |
Jun 29, 2004 | 26.22 | 26.83 | 26.18 | 26.83 | 257,616 | +0.52(+1.99%) |
Jun 28, 2004 | 26.63 | 26.63 | 26.04 | 26.31 | 230,125 | -0.40(-1.49%) |
Jun 25, 2004 | 26.08 | 26.70 | 26.08 | 26.70 | 351,728 | +0.53(+2.03%) |
Jun 24, 2004 | 26.05 | 26.39 | 25.89 | 26.17 | 152,419 | -0.04(-0.14%) |
Jun 23, 2004 | 25.48 | 26.30 | 25.48 | 26.21 | 260,388 | +0.67(+2.61%) |
Jun 22, 2004 | 25.53 | 25.69 | 25.27 | 25.54 | 373,899 | -0.14(-0.53%) |
Jun 21, 2004 | 25.57 | 25.89 | 25.26 | 25.67 | 368,910 | +0.14(+0.57%) |
Jun 18, 2004 | 25.78 | 25.78 | 25.26 | 25.53 | 384,429 | -0.25(-0.98%) |
Jun 17, 2004 | 25.76 | 25.98 | 25.55 | 25.78 | 183,901 | -0.08(-0.31%) |
Jun 16, 2004 | 25.85 | 26.16 | 25.78 | 25.86 | 224,694 | +0.10(+0.39%) |
Jun 15, 2004 | 25.21 | 25.76 | 25.12 | 25.76 | 229,239 | +0.64(+2.55%) |
Jun 14, 2004 | 25.28 | 25.28 | 24.92 | 25.12 | 406,156 | -0.15(-0.61%) |
Jun 10, 2004 | 24.99 | 25.28 | 24.89 | 25.28 | 197,424 | +0.36(+1.45%) |
Jun 09, 2004 | 25.07 | 25.08 | 24.75 | 24.92 | 146,987 | -0.24(-0.97%) |
Jun 08, 2004 | 24.96 | 25.29 | 24.85 | 25.16 | 128,697 | +0.05(+0.22%) |
Jun 07, 2004 | 24.72 | 25.13 | 24.52 | 25.11 | 163,061 | +0.41(+1.68%) |
Jun 04, 2004 | 25.02 | 25.04 | 24.44 | 24.69 | 280,008 | -0.32(-1.30%) |
Jun 03, 2004 | 25.80 | 26.04 | 24.96 | 25.02 | 241,876 | -0.65(-2.53%) |
Jun 02, 2004 | 26.32 | 26.61 | 25.67 | 25.67 | 283,223 | -0.67(-2.53%) |
Jun 01, 2004 | 25.63 | 26.40 | 25.63 | 26.33 | 267,482 | +0.90(+3.55%) |
May 28, 2004 | 25.26 | 25.57 | 25.23 | 25.43 | 205,849 | +0.34(+1.37%) |
May 27, 2004 | 25.11 | 25.17 | 24.38 | 25.09 | 215,271 | -0.08(-0.32%) |
May 26, 2004 | 25.39 | 25.71 | 24.90 | 25.17 | 161,841 | -0.22(-0.85%) |
May 25, 2004 | 24.85 | 25.54 | 24.85 | 25.39 | 294,197 | +0.35(+1.41%) |
May 24, 2004 | 24.22 | 25.03 | 24.22 | 25.03 | 175,476 | +0.79(+3.28%) |
May 21, 2004 | 24.72 | 24.79 | 24.05 | 24.24 | 150,756 | -0.37(-1.50%) |
May 20, 2004 | 24.49 | 24.75 | 24.36 | 24.61 | 149,870 | +0.12(+0.48%) |
May 19, 2004 | 24.81 | 25.01 | 24.31 | 24.49 | 200,528 | -0.18(-0.73%) |
May 18, 2004 | 24.76 | 24.81 | 24.48 | 24.67 | 174,035 | -0.15(-0.62%) |
May 17, 2004 | 24.82 | 25.24 | 24.58 | 24.83 | 203,078 | -0.17(-0.69%) |
May 14, 2004 | 24.72 | 25.48 | 24.63 | 25.00 | 341,752 | +0.19(+0.76%) |
May 13, 2004 | 25.03 | 25.21 | 24.54 | 24.81 | 232,342 | -0.19(-0.76%) |
May 12, 2004 | 24.74 | 25.12 | 24.38 | 25.00 | 287,546 | +0.32(+1.32%) |
May 11, 2004 | 23.89 | 24.76 | 23.89 | 24.67 | 153,638 | +0.78(+3.25%) |
May 10, 2004 | 24.81 | 24.81 | 23.67 | 23.90 | 263,381 | -1.00(-4.02%) |
May 07, 2004 | 25.80 | 26.21 | 24.90 | 24.90 | 168,160 | -0.99(-3.83%) |
May 06, 2004 | 26.12 | 26.21 | 25.35 | 25.89 | 179,910 | -0.41(-1.54%) |
May 05, 2004 | 26.18 | 26.56 | 25.94 | 26.30 | 234,116 | +0.08(+0.31%) |
May 04, 2004 | 25.71 | 26.79 | 25.62 | 26.22 | 488,407 | +0.72(+2.83%) |