Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.09 | 25.37 | 24.99 | 25.37 | 344,204 | +0.35(+1.41%) |
Jul 29, 2004 | 25.06 | 25.37 | 25.00 | 25.02 | 212,809 | +0.02(+0.10%) |
Jul 28, 2004 | 24.85 | 25.22 | 24.62 | 24.99 | 270,042 | +0.04(+0.17%) |
Jul 27, 2004 | 24.98 | 25.39 | 24.85 | 24.95 | 210,069 | -0.03(-0.12%) |
Jul 26, 2004 | 25.09 | 25.28 | 24.86 | 24.98 | 364,678 | -0.21(-0.84%) |
Jul 23, 2004 | 25.12 | 25.43 | 25.03 | 25.19 | 291,323 | -0.01(-0.05%) |
Jul 22, 2004 | 25.71 | 25.82 | 25.20 | 25.20 | 364,678 | -0.66(-2.54%) |
Jul 21, 2004 | 26.49 | 26.50 | 25.86 | 25.86 | 366,452 | -0.47(-1.79%) |
Jul 20, 2004 | 26.35 | 26.41 | 26.16 | 26.33 | 434,648 | +0.14(+0.52%) |
Jul 19, 2004 | 26.24 | 26.30 | 26.09 | 26.19 | 291,162 | -0.02(-0.07%) |
Jul 16, 2004 | 26.27 | 26.49 | 26.18 | 26.21 | 229,415 | -0.04(-0.14%) |
Jul 15, 2004 | 25.96 | 26.27 | 25.96 | 26.25 | 317,763 | +0.29(+1.12%) |
Jul 14, 2004 | 25.59 | 25.99 | 25.56 | 25.96 | 314,378 | +0.40(+1.58%) |
Jul 13, 2004 | 25.73 | 25.73 | 25.46 | 25.56 | 368,548 | -0.17(-0.68%) |
Jul 12, 2004 | 25.60 | 25.73 | 25.33 | 25.73 | 214,744 | +0.27(+1.05%) |
Jul 09, 2004 | 25.63 | 25.77 | 25.18 | 25.46 | 163,315 | -0.01(-0.05%) |
Jul 08, 2004 | 26.05 | 26.05 | 25.39 | 25.47 | 460,443 | -0.58(-2.21%) |
Jul 07, 2004 | 25.99 | 26.05 | 25.71 | 26.05 | 295,193 | +0.35(+1.38%) |
Jul 06, 2004 | 25.88 | 25.88 | 25.29 | 25.70 | 656,647 | -0.17(-0.67%) |
Jul 02, 2004 | 25.29 | 25.94 | 25.29 | 25.87 | 397,084 | +0.73(+2.91%) |
Jul 01, 2004 | 25.43 | 25.52 | 24.98 | 25.14 | 609,087 | -0.53(-2.05%) |
Jun 30, 2004 | 25.40 | 25.73 | 25.29 | 25.67 | 999,562 | +0.42(+1.67%) |
Jun 29, 2004 | 25.56 | 25.68 | 25.16 | 25.25 | 552,338 | -0.40(-1.57%) |
Jun 28, 2004 | 25.41 | 25.70 | 25.28 | 25.65 | 374,513 | +0.30(+1.17%) |
Jun 25, 2004 | 25.10 | 25.41 | 25.07 | 25.35 | 420,783 | +0.26(+1.04%) |
Jun 24, 2004 | 25.12 | 25.22 | 24.91 | 25.09 | 377,576 | -0.03(-0.12%) |
Jun 23, 2004 | 24.92 | 25.12 | 24.70 | 25.12 | 261,337 | +0.24(+0.95%) |
Jun 22, 2004 | 25.17 | 25.17 | 24.61 | 24.89 | 345,977 | -0.29(-1.13%) |
Jun 21, 2004 | 24.77 | 25.17 | 24.66 | 25.17 | 205,232 | +0.44(+1.78%) |
Jun 18, 2004 | 24.69 | 24.75 | 24.58 | 24.73 | 460,604 | -0.02(-0.08%) |
Jun 17, 2004 | 24.59 | 24.87 | 24.55 | 24.75 | 459,959 | +0.07(+0.30%) |
Jun 16, 2004 | 24.66 | 24.69 | 24.40 | 24.67 | 257,790 | +0.09(+0.35%) |
Jun 15, 2004 | 24.31 | 24.66 | 24.30 | 24.59 | 297,127 | +0.43(+1.77%) |
Jun 14, 2004 | 24.43 | 24.43 | 24.00 | 24.16 | 290,195 | -0.43(-1.74%) |
Jun 10, 2004 | 24.59 | 24.71 | 24.44 | 24.59 | 232,962 | +0.09(+0.35%) |
Jun 09, 2004 | 24.66 | 24.92 | 24.50 | 24.50 | 364,678 | -0.16(-0.63%) |
Jun 08, 2004 | 24.90 | 24.92 | 24.61 | 24.66 | 471,728 | -0.24(-0.97%) |
Jun 07, 2004 | 24.81 | 25.03 | 24.73 | 24.90 | 305,672 | +0.17(+0.68%) |
Jun 04, 2004 | 25.02 | 25.17 | 24.64 | 24.73 | 441,741 | -0.14(-0.55%) |
Jun 03, 2004 | 24.91 | 25.00 | 24.56 | 24.87 | 504,295 | +0.08(+0.33%) |
Jun 02, 2004 | 24.50 | 24.87 | 24.47 | 24.79 | 317,763 | +0.29(+1.16%) |
Jun 01, 2004 | 24.70 | 24.70 | 24.18 | 24.50 | 738,386 | -0.29(-1.15%) |
May 28, 2004 | 24.07 | 24.79 | 24.07 | 24.79 | 483,014 | +0.65(+2.70%) |
May 27, 2004 | 24.50 | 24.50 | 23.88 | 24.13 | 784,494 | +0.16(+0.65%) |
May 26, 2004 | 23.31 | 24.03 | 23.11 | 23.98 | 893,479 | +0.67(+2.87%) |
May 25, 2004 | 22.95 | 23.31 | 22.73 | 23.31 | 564,107 | +0.65(+2.87%) |
May 24, 2004 | 22.83 | 22.83 | 22.48 | 22.66 | 322,278 | +0.17(+0.74%) |
May 21, 2004 | 22.73 | 22.98 | 22.44 | 22.49 | 316,151 | -0.11(-0.47%) |
May 20, 2004 | 22.17 | 22.69 | 22.17 | 22.60 | 264,722 | +0.52(+2.36%) |
May 19, 2004 | 22.80 | 22.97 | 22.05 | 22.08 | 460,604 | -0.71(-3.10%) |
May 18, 2004 | 22.16 | 22.80 | 22.16 | 22.78 | 430,295 | +0.62(+2.80%) |
May 17, 2004 | 21.83 | 22.45 | 21.59 | 22.16 | 383,380 | +0.11(+0.48%) |
May 14, 2004 | 21.86 | 22.32 | 21.77 | 22.06 | 538,151 | +0.04(+0.20%) |
May 13, 2004 | 21.90 | 22.12 | 21.83 | 22.01 | 324,051 | +0.17(+0.79%) |
May 12, 2004 | 21.84 | 21.90 | 21.49 | 21.84 | 624,081 | +0.01(+0.03%) |
May 11, 2004 | 22.02 | 22.35 | 21.72 | 21.83 | 654,390 | -0.14(-0.62%) |
May 10, 2004 | 22.06 | 22.24 | 21.19 | 21.97 | 705,013 | -0.08(-0.37%) |
May 07, 2004 | 22.96 | 22.97 | 22.05 | 22.05 | 573,619 | -1.00(-4.33%) |
May 06, 2004 | 23.35 | 23.40 | 22.97 | 23.05 | 623,758 | -0.35(-1.51%) |
May 05, 2004 | 23.68 | 23.68 | 23.39 | 23.40 | 229,093 | -0.23(-0.97%) |
May 04, 2004 | 23.45 | 23.82 | 23.40 | 23.63 | 333,724 | +0.27(+1.17%) |