Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.97 | 28.35 | 26.97 | 28.34 | 209,294 | +1.37(+5.08%) |
Jul 29, 2004 | 26.58 | 26.99 | 26.43 | 26.97 | 84,351 | +0.43(+1.63%) |
Jul 28, 2004 | 26.18 | 26.74 | 25.96 | 26.53 | 93,849 | +0.25(+0.94%) |
Jul 27, 2004 | 26.63 | 26.97 | 26.22 | 26.28 | 220,828 | -0.32(-1.20%) |
Jul 26, 2004 | 26.75 | 26.80 | 25.97 | 26.60 | 346,563 | -0.26(-0.95%) |
Jul 23, 2004 | 26.92 | 27.21 | 26.71 | 26.86 | 95,997 | -0.04(-0.13%) |
Jul 22, 2004 | 26.89 | 27.10 | 26.55 | 26.89 | 44,097 | +0.05(+0.20%) |
Jul 21, 2004 | 26.80 | 27.20 | 26.60 | 26.84 | 391,904 | +0.07(+0.26%) |
Jul 20, 2004 | 27.49 | 27.51 | 26.25 | 26.77 | 223,202 | -0.57(-2.07%) |
Jul 19, 2004 | 27.75 | 27.90 | 27.32 | 27.34 | 155,020 | -0.24(-0.87%) |
Jul 16, 2004 | 27.64 | 27.73 | 27.45 | 27.58 | 134,554 | -0.24(-0.86%) |
Jul 15, 2004 | 27.51 | 27.82 | 27.37 | 27.81 | 137,946 | +0.35(+1.29%) |
Jul 14, 2004 | 27.19 | 27.54 | 27.19 | 27.46 | 114,654 | +0.31(+1.14%) |
Jul 13, 2004 | 27.24 | 27.54 | 27.06 | 27.15 | 97,467 | -0.27(-1.00%) |
Jul 12, 2004 | 27.27 | 27.55 | 27.25 | 27.43 | 115,671 | +0.03(+0.10%) |
Jul 09, 2004 | 27.12 | 27.46 | 27.12 | 27.40 | 110,357 | +0.16(+0.58%) |
Jul 08, 2004 | 27.03 | 27.46 | 27.03 | 27.24 | 109,226 | +0.04(+0.16%) |
Jul 07, 2004 | 27.13 | 27.27 | 26.90 | 27.20 | 72,026 | +0.22(+0.82%) |
Jul 06, 2004 | 27.78 | 27.79 | 26.82 | 26.97 | 123,926 | -0.55(-1.99%) |
Jul 02, 2004 | 27.74 | 27.77 | 27.09 | 27.52 | 345,432 | -0.04(-0.13%) |
Jul 01, 2004 | 27.56 | 28.00 | 27.20 | 27.56 | 124,604 | +0.19(+0.68%) |
Jun 30, 2004 | 27.46 | 27.94 | 27.33 | 27.37 | 324,740 | -0.31(-1.12%) |
Jun 29, 2004 | 27.57 | 27.93 | 27.45 | 27.68 | 115,332 | -0.04(-0.16%) |
Jun 28, 2004 | 27.73 | 28.08 | 27.31 | 27.73 | 162,031 | +0.18(+0.64%) |
Jun 25, 2004 | 27.70 | 28.08 | 27.50 | 27.55 | 138,738 | -0.61(-2.17%) |
Jun 24, 2004 | 28.04 | 28.35 | 27.90 | 28.16 | 52,238 | -0.16(-0.56%) |
Jun 23, 2004 | 28.34 | 28.34 | 28.09 | 28.32 | 135,685 | +0.04(+0.12%) |
Jun 22, 2004 | 28.12 | 28.41 | 28.02 | 28.28 | 179,330 | +0.16(+0.57%) |
Jun 21, 2004 | 28.29 | 28.29 | 27.52 | 28.12 | 150,271 | -0.12(-0.44%) |
Jun 18, 2004 | 28.00 | 28.34 | 27.95 | 28.25 | 375,283 | +0.09(+0.31%) |
Jun 17, 2004 | 28.55 | 28.55 | 27.37 | 28.16 | 251,357 | -0.17(-0.59%) |
Jun 16, 2004 | 28.65 | 28.67 | 28.29 | 28.33 | 1,196,858 | -0.10(-0.34%) |
Jun 15, 2004 | 30.72 | 30.72 | 28.31 | 28.42 | 791,724 | -2.80(-8.98%) |
Jun 14, 2004 | 30.98 | 31.32 | 30.22 | 31.23 | 73,043 | +0.24(+0.77%) |
Jun 10, 2004 | 30.12 | 33.21 | 28.50 | 30.99 | 228,743 | +0.95(+3.15%) |
Jun 09, 2004 | 30.20 | 30.46 | 29.95 | 30.04 | 20,352 | +0.11(+0.35%) |
Jun 08, 2004 | 30.12 | 30.59 | 29.94 | 29.94 | 22,275 | -0.61(-2.00%) |
Jun 07, 2004 | 30.35 | 30.59 | 30.16 | 30.55 | 20,013 | +0.48(+1.59%) |
Jun 04, 2004 | 30.89 | 30.89 | 30.07 | 30.07 | 24,649 | -0.35(-1.16%) |
Jun 03, 2004 | 30.14 | 30.72 | 29.95 | 30.42 | 68,860 | +0.34(+1.12%) |
Jun 02, 2004 | 30.30 | 30.53 | 29.95 | 30.09 | 72,365 | +0.02(+0.06%) |
Jun 01, 2004 | 30.14 | 30.32 | 29.47 | 30.07 | 17,978 | +0.06(+0.21%) |
May 28, 2004 | 30.21 | 30.34 | 29.98 | 30.01 | 111,375 | -0.14(-0.47%) |
May 27, 2004 | 29.59 | 30.47 | 29.59 | 30.15 | 8,480 | -0.31(-1.02%) |
May 26, 2004 | 30.01 | 30.50 | 29.72 | 30.46 | 18,882 | +0.02(+0.06%) |
May 25, 2004 | 30.15 | 30.44 | 29.81 | 30.44 | 27,137 | +0.64(+2.14%) |
May 24, 2004 | 29.82 | 30.16 | 29.21 | 29.80 | 25,214 | -0.11(-0.38%) |
May 21, 2004 | 29.65 | 30.28 | 29.65 | 29.92 | 33,356 | +0.27(+0.89%) |
May 20, 2004 | 29.34 | 29.76 | 29.17 | 29.65 | 40,027 | -0.05(-0.18%) |
May 19, 2004 | 28.99 | 29.87 | 28.80 | 29.71 | 42,853 | +0.88(+3.04%) |
May 18, 2004 | 28.88 | 29.33 | 28.02 | 28.83 | 39,348 | +0.35(+1.24%) |
May 17, 2004 | 28.21 | 28.71 | 27.55 | 28.48 | 43,645 | +0.10(+0.34%) |
May 14, 2004 | 29.25 | 29.25 | 28.22 | 28.38 | 33,016 | -0.88(-2.99%) |
May 13, 2004 | 29.80 | 29.88 | 28.60 | 29.26 | 23,292 | -0.34(-1.14%) |
May 12, 2004 | 29.78 | 29.97 | 28.26 | 29.59 | 22,388 | -0.27(-0.92%) |
May 11, 2004 | 28.24 | 30.07 | 28.21 | 29.87 | 29,624 | +1.34(+4.68%) |
May 10, 2004 | 28.86 | 29.05 | 28.23 | 28.53 | 42,175 | -0.31(-1.07%) |
May 07, 2004 | 29.31 | 30.07 | 28.62 | 28.84 | 34,599 | -0.50(-1.69%) |
May 06, 2004 | 29.51 | 29.95 | 28.34 | 29.34 | 65,242 | -0.25(-0.84%) |
May 05, 2004 | 30.02 | 30.03 | 29.47 | 29.58 | 54,613 | -0.36(-1.21%) |
May 04, 2004 | 28.77 | 30.29 | 28.59 | 29.95 | 115,332 | +0.85(+2.92%) |