Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.10 | 27.10 | 26.37 | 26.73 | 76,503 | -0.13(-0.47%) |
Jul 29, 2004 | 27.22 | 27.25 | 26.39 | 26.86 | 133,945 | -0.10(-0.38%) |
Jul 28, 2004 | 27.71 | 27.79 | 25.62 | 26.96 | 218,124 | -0.56(-2.04%) |
Jul 27, 2004 | 25.13 | 27.52 | 25.13 | 27.52 | 368,700 | +1.79(+6.96%) |
Jul 26, 2004 | 25.09 | 25.79 | 24.90 | 25.73 | 227,591 | +0.64(+2.55%) |
Jul 23, 2004 | 24.88 | 25.19 | 24.36 | 25.09 | 141,365 | +0.48(+1.94%) |
Jul 22, 2004 | 24.10 | 24.85 | 23.84 | 24.61 | 71,514 | +0.38(+1.58%) |
Jul 21, 2004 | 25.51 | 25.51 | 24.23 | 24.23 | 81,109 | -0.98(-3.88%) |
Jul 20, 2004 | 24.57 | 25.40 | 23.69 | 25.21 | 197,015 | +0.98(+4.03%) |
Jul 19, 2004 | 24.93 | 24.93 | 24.22 | 24.23 | 78,294 | -0.23(-0.93%) |
Jul 16, 2004 | 25.33 | 25.56 | 24.46 | 24.46 | 114,499 | -0.88(-3.46%) |
Jul 15, 2004 | 25.01 | 25.51 | 24.64 | 25.33 | 114,627 | +0.73(+2.99%) |
Jul 14, 2004 | 24.83 | 25.33 | 24.59 | 24.60 | 57,057 | -0.37(-1.47%) |
Jul 13, 2004 | 25.07 | 25.34 | 24.94 | 24.97 | 47,334 | +0.15(+0.60%) |
Jul 12, 2004 | 24.64 | 25.19 | 24.63 | 24.82 | 53,987 | -0.09(-0.35%) |
Jul 09, 2004 | 24.83 | 25.18 | 24.64 | 24.90 | 35,565 | -0.03(-0.13%) |
Jul 08, 2004 | 25.13 | 25.70 | 24.76 | 24.94 | 80,597 | -0.41(-1.60%) |
Jul 07, 2004 | 25.17 | 25.79 | 25.17 | 25.34 | 55,906 | +0.05(+0.19%) |
Jul 06, 2004 | 25.09 | 25.69 | 25.09 | 25.29 | 92,878 | +0.11(+0.43%) |
Jul 02, 2004 | 25.39 | 25.42 | 25.11 | 25.19 | 33,774 | -0.20(-0.77%) |
Jul 01, 2004 | 25.45 | 25.99 | 25.38 | 25.38 | 174,755 | -0.37(-1.43%) |
Jun 30, 2004 | 25.48 | 25.87 | 25.21 | 25.75 | 86,610 | +0.27(+1.04%) |
Jun 29, 2004 | 25.40 | 25.65 | 25.27 | 25.48 | 147,505 | +0.12(+0.46%) |
Jun 28, 2004 | 25.22 | 25.79 | 25.12 | 25.36 | 144,179 | -0.19(-0.73%) |
Jun 25, 2004 | 24.66 | 25.56 | 24.66 | 25.55 | 202,388 | +0.74(+2.99%) |
Jun 24, 2004 | 25.29 | 25.40 | 24.65 | 24.81 | 61,919 | -0.21(-0.84%) |
Jun 23, 2004 | 24.47 | 25.08 | 24.47 | 25.02 | 122,303 | +0.36(+1.46%) |
Jun 22, 2004 | 24.69 | 24.79 | 24.43 | 24.66 | 123,966 | -0.05(-0.19%) |
Jun 21, 2004 | 25.34 | 25.36 | 24.62 | 24.71 | 75,479 | -0.65(-2.56%) |
Jun 18, 2004 | 24.10 | 25.64 | 24.08 | 25.36 | 209,297 | +0.70(+2.85%) |
Jun 17, 2004 | 25.17 | 25.27 | 24.42 | 24.65 | 80,341 | -0.27(-1.10%) |
Jun 16, 2004 | 24.84 | 25.13 | 24.70 | 24.93 | 75,607 | +0.14(+0.57%) |
Jun 15, 2004 | 24.33 | 25.01 | 24.33 | 24.79 | 135,736 | +0.38(+1.54%) |
Jun 14, 2004 | 24.61 | 24.76 | 24.23 | 24.41 | 113,987 | -0.05(-0.22%) |
Jun 10, 2004 | 24.45 | 24.81 | 23.99 | 24.47 | 122,303 | -0.16(-0.63%) |
Jun 09, 2004 | 24.51 | 24.76 | 24.25 | 24.62 | 120,640 | +0.27(+1.09%) |
Jun 08, 2004 | 24.25 | 24.49 | 24.19 | 24.36 | 73,305 | -0.12(-0.48%) |
Jun 07, 2004 | 24.61 | 24.80 | 24.12 | 24.47 | 93,518 | +0.18(+0.74%) |
Jun 04, 2004 | 24.12 | 24.54 | 23.86 | 24.29 | 55,522 | +0.30(+1.27%) |
Jun 03, 2004 | 24.59 | 24.93 | 23.94 | 23.99 | 44,008 | -0.73(-2.94%) |
Jun 02, 2004 | 24.97 | 25.00 | 24.61 | 24.72 | 96,588 | -0.24(-0.97%) |
Jun 01, 2004 | 24.08 | 24.97 | 24.08 | 24.96 | 167,079 | +0.22(+0.88%) |
May 28, 2004 | 24.08 | 24.78 | 24.04 | 24.74 | 80,981 | +0.45(+1.87%) |
May 27, 2004 | 23.97 | 24.34 | 23.67 | 24.29 | 85,586 | +0.58(+2.44%) |
May 26, 2004 | 23.42 | 23.95 | 23.42 | 23.71 | 112,452 | -0.04(-0.16%) |
May 25, 2004 | 23.06 | 23.77 | 22.98 | 23.75 | 223,625 | +0.64(+2.77%) |
May 24, 2004 | 23.06 | 23.22 | 22.87 | 23.11 | 125,757 | +0.00(+0.00%) |
May 21, 2004 | 23.04 | 23.23 | 22.69 | 23.11 | 67,292 | +0.27(+1.20%) |
May 20, 2004 | 22.97 | 23.07 | 22.75 | 22.83 | 77,654 | -0.20(-0.88%) |
May 19, 2004 | 23.04 | 23.21 | 22.70 | 23.04 | 118,976 | +0.00(+0.00%) |
May 18, 2004 | 22.56 | 23.04 | 22.56 | 23.04 | 44,392 | +0.47(+2.08%) |
May 17, 2004 | 22.79 | 22.79 | 21.96 | 22.57 | 112,068 | -0.29(-1.27%) |
May 14, 2004 | 23.09 | 23.36 | 22.82 | 22.86 | 68,059 | -0.24(-1.05%) |
May 13, 2004 | 23.47 | 23.56 | 22.92 | 23.10 | 63,966 | -0.24(-1.04%) |
May 12, 2004 | 23.64 | 23.64 | 22.96 | 23.34 | 142,516 | -0.15(-0.63%) |
May 11, 2004 | 23.53 | 23.61 | 23.18 | 23.49 | 54,882 | +0.31(+1.35%) |
May 10, 2004 | 23.34 | 23.74 | 22.97 | 23.18 | 128,188 | -0.30(-1.27%) |
May 07, 2004 | 23.60 | 24.28 | 23.45 | 23.47 | 112,452 | -0.45(-1.87%) |
May 06, 2004 | 24.35 | 24.47 | 23.72 | 23.92 | 162,857 | -0.62(-2.54%) |
May 05, 2004 | 24.90 | 24.94 | 24.47 | 24.54 | 46,439 | -0.26(-1.04%) |
May 04, 2004 | 24.51 | 25.36 | 24.42 | 24.80 | 175,650 | -0.04(-0.16%) |