Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.01 | 29.10 | 28.68 | 28.72 | 1,033,602 | -0.29(-0.99%) |
Jul 29, 2004 | 28.56 | 29.03 | 28.45 | 29.01 | 1,424,097 | +0.59(+2.07%) |
Jul 28, 2004 | 28.24 | 28.53 | 28.06 | 28.42 | 1,429,774 | +0.17(+0.62%) |
Jul 27, 2004 | 27.52 | 28.30 | 27.49 | 28.24 | 1,411,250 | +0.76(+2.78%) |
Jul 26, 2004 | 27.01 | 27.51 | 27.01 | 27.48 | 1,164,315 | +0.40(+1.48%) |
Jul 23, 2004 | 26.98 | 27.43 | 26.95 | 27.08 | 1,342,831 | +0.40(+1.51%) |
Jul 22, 2004 | 27.19 | 27.19 | 26.46 | 26.68 | 1,032,855 | -0.51(-1.87%) |
Jul 21, 2004 | 26.88 | 27.44 | 26.84 | 27.18 | 1,116,063 | +0.36(+1.35%) |
Jul 20, 2004 | 26.58 | 26.92 | 26.58 | 26.82 | 1,269,782 | +0.11(+0.40%) |
Jul 19, 2004 | 26.48 | 26.80 | 26.44 | 26.72 | 738,714 | +0.24(+0.91%) |
Jul 16, 2004 | 26.91 | 26.91 | 26.44 | 26.48 | 507,165 | -0.07(-0.28%) |
Jul 15, 2004 | 26.06 | 26.67 | 26.06 | 26.55 | 550,487 | +0.48(+1.85%) |
Jul 14, 2004 | 25.83 | 26.31 | 25.71 | 26.07 | 417,832 | +0.22(+0.85%) |
Jul 13, 2004 | 25.75 | 25.89 | 25.62 | 25.85 | 346,277 | +0.23(+0.91%) |
Jul 12, 2004 | 25.72 | 25.73 | 25.52 | 25.61 | 456,374 | -0.02(-0.08%) |
Jul 09, 2004 | 25.62 | 25.74 | 25.38 | 25.63 | 408,272 | +0.11(+0.42%) |
Jul 08, 2004 | 26.11 | 26.27 | 25.52 | 25.52 | 507,763 | -0.59(-2.26%) |
Jul 07, 2004 | 25.99 | 26.22 | 25.99 | 26.11 | 390,495 | +0.13(+0.49%) |
Jul 06, 2004 | 26.02 | 26.29 | 25.98 | 25.99 | 507,763 | -0.03(-0.10%) |
Jul 02, 2004 | 26.48 | 26.48 | 25.90 | 26.01 | 618,010 | -0.43(-1.62%) |
Jul 01, 2004 | 26.78 | 26.78 | 26.31 | 26.44 | 765,753 | -0.38(-1.42%) |
Jun 30, 2004 | 26.70 | 26.97 | 26.53 | 26.82 | 846,720 | +0.05(+0.18%) |
Jun 29, 2004 | 26.24 | 26.78 | 26.24 | 26.78 | 687,624 | +0.38(+1.45%) |
Jun 28, 2004 | 26.68 | 26.78 | 26.27 | 26.39 | 605,163 | -0.24(-0.90%) |
Jun 25, 2004 | 26.43 | 26.74 | 26.27 | 26.64 | 808,627 | +0.32(+1.22%) |
Jun 24, 2004 | 26.61 | 26.68 | 26.28 | 26.31 | 952,485 | -0.29(-1.08%) |
Jun 23, 2004 | 26.07 | 26.69 | 25.99 | 26.60 | 707,343 | +0.62(+2.37%) |
Jun 22, 2004 | 26.04 | 26.13 | 25.79 | 25.99 | 635,787 | -0.02(-0.08%) |
Jun 21, 2004 | 26.19 | 26.27 | 25.95 | 26.01 | 464,590 | -0.19(-0.72%) |
Jun 18, 2004 | 26.37 | 26.46 | 26.14 | 26.19 | 614,275 | -0.17(-0.66%) |
Jun 17, 2004 | 25.89 | 26.44 | 25.77 | 26.37 | 568,414 | +0.52(+2.02%) |
Jun 16, 2004 | 25.87 | 25.89 | 25.60 | 25.85 | 336,566 | +0.07(+0.29%) |
Jun 15, 2004 | 25.57 | 25.97 | 25.54 | 25.77 | 782,335 | +0.47(+1.85%) |
Jun 14, 2004 | 25.23 | 25.50 | 25.20 | 25.30 | 540,479 | +0.07(+0.29%) |
Jun 10, 2004 | 25.24 | 25.32 | 24.99 | 25.23 | 407,525 | -0.02(-0.08%) |
Jun 09, 2004 | 25.55 | 25.55 | 25.18 | 25.25 | 370,178 | -0.29(-1.13%) |
Jun 08, 2004 | 25.20 | 25.54 | 25.09 | 25.54 | 701,666 | +0.33(+1.30%) |
Jun 07, 2004 | 24.57 | 25.21 | 24.57 | 25.21 | 353,148 | +0.74(+3.01%) |
Jun 04, 2004 | 24.51 | 24.58 | 24.27 | 24.47 | 444,124 | +0.07(+0.27%) |
Jun 03, 2004 | 24.90 | 24.90 | 24.39 | 24.41 | 757,238 | -0.52(-2.09%) |
Jun 02, 2004 | 24.90 | 25.00 | 24.75 | 24.93 | 620,101 | +0.03(+0.11%) |
Jun 01, 2004 | 24.92 | 24.97 | 24.75 | 24.90 | 431,576 | +0.03(+0.13%) |
May 28, 2004 | 24.96 | 24.97 | 24.69 | 24.87 | 368,684 | -0.07(-0.30%) |
May 27, 2004 | 24.87 | 25.20 | 24.77 | 24.94 | 338,210 | +0.15(+0.59%) |
May 26, 2004 | 24.89 | 24.89 | 24.67 | 24.79 | 536,445 | -0.04(-0.16%) |
May 25, 2004 | 24.50 | 24.88 | 24.47 | 24.84 | 1,068,558 | +0.10(+0.41%) |
May 24, 2004 | 24.73 | 24.87 | 24.68 | 24.73 | 639,522 | +0.05(+0.22%) |
May 21, 2004 | 25.10 | 25.14 | 24.61 | 24.68 | 1,069,604 | +0.22(+0.90%) |
May 20, 2004 | 24.27 | 24.57 | 24.05 | 24.46 | 773,222 | +0.31(+1.27%) |
May 19, 2004 | 23.86 | 24.40 | 23.78 | 24.15 | 865,393 | +0.36(+1.52%) |
May 18, 2004 | 23.64 | 23.90 | 23.64 | 23.79 | 597,992 | +0.13(+0.57%) |
May 17, 2004 | 23.96 | 24.07 | 23.64 | 23.66 | 878,091 | -0.42(-1.75%) |
May 14, 2004 | 24.19 | 24.30 | 23.86 | 24.08 | 689,865 | -0.06(-0.25%) |
May 13, 2004 | 24.13 | 24.33 | 23.89 | 24.14 | 918,724 | -0.02(-0.08%) |
May 12, 2004 | 24.35 | 24.37 | 23.74 | 24.16 | 850,604 | -0.23(-0.93%) |
May 11, 2004 | 23.85 | 24.49 | 23.85 | 24.39 | 743,644 | +0.50(+2.10%) |
May 10, 2004 | 24.37 | 24.40 | 23.52 | 23.88 | 1,107,249 | -0.61(-2.49%) |
May 07, 2004 | 25.19 | 25.36 | 24.49 | 24.49 | 656,103 | -0.72(-2.84%) |
May 06, 2004 | 25.36 | 25.40 | 24.80 | 25.21 | 485,206 | -0.19(-0.74%) |
May 05, 2004 | 25.32 | 25.49 | 25.22 | 25.40 | 439,045 | +0.07(+0.29%) |
May 04, 2004 | 25.29 | 25.60 | 25.23 | 25.32 | 797,273 | -0.07(-0.26%) |