Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.08 | 28.19 | 27.95 | 28.08 | 233,206 | -0.04(-0.14%) |
Jul 29, 2004 | 27.87 | 28.28 | 27.87 | 28.12 | 283,923 | +0.00(+0.00%) |
Jul 28, 2004 | 28.19 | 28.26 | 27.90 | 28.12 | 226,158 | -0.05(-0.16%) |
Jul 27, 2004 | 28.10 | 28.32 | 28.08 | 28.16 | 183,408 | +0.10(+0.35%) |
Jul 26, 2004 | 28.18 | 28.23 | 28.00 | 28.06 | 227,383 | -0.13(-0.46%) |
Jul 23, 2004 | 28.46 | 28.46 | 28.19 | 28.19 | 173,755 | -0.26(-0.92%) |
Jul 22, 2004 | 28.85 | 28.85 | 28.31 | 28.46 | 239,182 | -0.39(-1.36%) |
Jul 21, 2004 | 29.01 | 29.13 | 28.80 | 28.85 | 161,497 | -0.16(-0.56%) |
Jul 20, 2004 | 28.78 | 29.01 | 28.55 | 29.01 | 137,594 | +0.20(+0.68%) |
Jul 19, 2004 | 28.63 | 28.85 | 28.53 | 28.81 | 165,175 | +0.14(+0.50%) |
Jul 16, 2004 | 28.77 | 28.87 | 28.64 | 28.67 | 107,716 | -0.10(-0.34%) |
Jul 15, 2004 | 28.79 | 28.91 | 28.72 | 28.77 | 100,208 | -0.05(-0.16%) |
Jul 14, 2004 | 28.87 | 28.98 | 28.55 | 28.81 | 239,335 | -0.09(-0.32%) |
Jul 13, 2004 | 28.78 | 28.91 | 28.57 | 28.91 | 312,576 | +0.08(+0.29%) |
Jul 12, 2004 | 28.55 | 28.83 | 28.49 | 28.82 | 105,264 | +0.25(+0.87%) |
Jul 09, 2004 | 28.73 | 28.81 | 28.46 | 28.57 | 89,635 | -0.16(-0.55%) |
Jul 08, 2004 | 29.04 | 29.15 | 28.72 | 28.73 | 125,796 | -0.28(-0.97%) |
Jul 07, 2004 | 28.61 | 29.01 | 28.61 | 29.01 | 229,835 | +0.40(+1.41%) |
Jul 06, 2004 | 28.70 | 28.76 | 28.50 | 28.61 | 155,981 | -0.10(-0.34%) |
Jul 02, 2004 | 28.70 | 28.88 | 28.70 | 28.70 | 187,239 | +0.08(+0.30%) |
Jul 01, 2004 | 29.24 | 29.34 | 28.61 | 28.62 | 489,549 | -0.59(-2.01%) |
Jun 30, 2004 | 29.27 | 29.43 | 29.00 | 29.21 | 497,823 | -0.10(-0.36%) |
Jun 29, 2004 | 29.21 | 29.43 | 29.11 | 29.31 | 246,383 | +0.07(+0.22%) |
Jun 28, 2004 | 28.91 | 29.41 | 28.91 | 29.24 | 361,760 | +0.39(+1.36%) |
Jun 25, 2004 | 28.96 | 29.11 | 28.75 | 28.85 | 305,068 | -0.10(-0.36%) |
Jun 24, 2004 | 28.85 | 29.09 | 28.85 | 28.96 | 283,003 | +0.14(+0.50%) |
Jun 23, 2004 | 28.68 | 28.81 | 28.52 | 28.81 | 265,536 | +0.16(+0.55%) |
Jun 22, 2004 | 28.01 | 28.68 | 28.01 | 28.66 | 501,960 | +0.65(+2.31%) |
Jun 21, 2004 | 27.74 | 28.05 | 27.74 | 28.01 | 358,390 | +0.36(+1.30%) |
Jun 18, 2004 | 27.93 | 28.14 | 27.65 | 27.65 | 383,671 | -0.38(-1.35%) |
Jun 17, 2004 | 27.90 | 28.09 | 27.74 | 28.03 | 111,853 | +0.10(+0.35%) |
Jun 16, 2004 | 28.06 | 28.06 | 27.79 | 27.93 | 193,981 | -0.13(-0.47%) |
Jun 15, 2004 | 27.82 | 28.07 | 27.82 | 28.06 | 177,892 | +0.31(+1.11%) |
Jun 14, 2004 | 28.06 | 28.06 | 27.67 | 27.76 | 167,473 | -0.29(-1.05%) |
Jun 10, 2004 | 28.02 | 28.10 | 27.93 | 28.05 | 144,336 | +0.04(+0.14%) |
Jun 09, 2004 | 28.49 | 28.49 | 28.00 | 28.01 | 184,634 | -0.41(-1.45%) |
Jun 08, 2004 | 28.36 | 28.56 | 28.25 | 28.42 | 307,060 | +0.02(+0.07%) |
Jun 07, 2004 | 28.55 | 28.59 | 28.36 | 28.40 | 306,293 | -0.26(-0.91%) |
Jun 04, 2004 | 28.49 | 28.82 | 28.49 | 28.66 | 135,909 | +0.23(+0.80%) |
Jun 03, 2004 | 28.77 | 28.77 | 28.42 | 28.44 | 189,384 | -0.29(-1.02%) |
Jun 02, 2004 | 28.78 | 28.91 | 28.65 | 28.73 | 156,747 | -0.01(-0.02%) |
Jun 01, 2004 | 28.57 | 28.78 | 28.47 | 28.74 | 239,948 | +0.14(+0.48%) |
May 28, 2004 | 28.46 | 28.68 | 28.44 | 28.60 | 157,820 | +0.14(+0.50%) |
May 27, 2004 | 28.72 | 28.72 | 28.20 | 28.46 | 282,544 | -0.33(-1.16%) |
May 26, 2004 | 28.08 | 28.79 | 28.06 | 28.79 | 275,036 | +0.76(+2.70%) |
May 25, 2004 | 27.97 | 28.19 | 27.78 | 28.03 | 268,141 | +0.07(+0.23%) |
May 24, 2004 | 28.00 | 28.16 | 27.82 | 27.97 | 118,748 | +0.06(+0.21%) |
May 21, 2004 | 27.74 | 27.98 | 27.65 | 27.91 | 135,756 | +0.16(+0.59%) |
May 20, 2004 | 27.38 | 27.81 | 27.35 | 27.74 | 206,085 | +0.42(+1.55%) |
May 19, 2004 | 27.41 | 27.84 | 27.31 | 27.32 | 196,739 | -0.04(-0.14%) |
May 18, 2004 | 27.20 | 27.54 | 27.18 | 27.36 | 153,530 | +0.16(+0.60%) |
May 17, 2004 | 27.18 | 27.35 | 26.88 | 27.20 | 166,707 | -0.20(-0.71%) |
May 14, 2004 | 27.29 | 27.61 | 27.13 | 27.39 | 207,311 | +0.01(+0.05%) |
May 13, 2004 | 27.28 | 27.56 | 27.25 | 27.38 | 193,521 | +0.03(+0.12%) |
May 12, 2004 | 27.22 | 27.35 | 26.79 | 27.35 | 186,473 | +0.11(+0.41%) |
May 11, 2004 | 26.95 | 27.53 | 26.95 | 27.23 | 261,093 | +0.28(+1.04%) |
May 10, 2004 | 27.36 | 27.36 | 26.79 | 26.95 | 501,500 | -0.44(-1.62%) |
May 07, 2004 | 27.91 | 28.00 | 27.38 | 27.40 | 240,101 | -0.55(-1.98%) |
May 06, 2004 | 28.44 | 28.44 | 27.67 | 27.95 | 303,535 | -0.53(-1.86%) |
May 05, 2004 | 28.44 | 28.66 | 28.30 | 28.48 | 251,133 | +0.14(+0.51%) |
May 04, 2004 | 28.60 | 28.66 | 28.16 | 28.34 | 303,535 | -0.26(-0.91%) |