Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.99 | 23.99 | 23.59 | 23.65 | 182,241 | -0.42(-1.74%) |
Jul 29, 2004 | 23.79 | 24.07 | 23.79 | 24.07 | 66,089 | +0.27(+1.15%) |
Jul 28, 2004 | 23.85 | 23.90 | 23.45 | 23.80 | 247,709 | -0.28(-1.17%) |
Jul 27, 2004 | 23.83 | 24.12 | 23.71 | 24.08 | 153,669 | +0.17(+0.71%) |
Jul 26, 2004 | 24.15 | 24.19 | 23.63 | 23.91 | 88,946 | -0.32(-1.33%) |
Jul 23, 2004 | 24.15 | 24.61 | 24.03 | 24.23 | 108,823 | +0.04(+0.17%) |
Jul 22, 2004 | 24.79 | 24.88 | 24.19 | 24.19 | 117,270 | -0.52(-2.09%) |
Jul 21, 2004 | 25.38 | 25.40 | 24.70 | 24.70 | 111,680 | -0.64(-2.51%) |
Jul 20, 2004 | 25.31 | 25.38 | 25.27 | 25.34 | 63,852 | +0.11(+0.45%) |
Jul 19, 2004 | 25.10 | 25.36 | 25.00 | 25.23 | 100,996 | +0.01(+0.03%) |
Jul 16, 2004 | 24.95 | 25.28 | 24.93 | 25.22 | 100,251 | +0.17(+0.68%) |
Jul 15, 2004 | 24.79 | 25.10 | 24.72 | 25.05 | 88,574 | +0.31(+1.27%) |
Jul 14, 2004 | 24.71 | 24.93 | 24.63 | 24.74 | 65,467 | -0.02(-0.10%) |
Jul 13, 2004 | 24.81 | 24.87 | 24.69 | 24.76 | 62,734 | -0.01(-0.03%) |
Jul 12, 2004 | 24.59 | 24.93 | 24.59 | 24.77 | 107,829 | +0.11(+0.46%) |
Jul 09, 2004 | 24.63 | 24.76 | 24.43 | 24.66 | 81,990 | +0.08(+0.33%) |
Jul 08, 2004 | 24.66 | 24.76 | 24.50 | 24.58 | 138,637 | -0.06(-0.26%) |
Jul 07, 2004 | 24.27 | 24.74 | 24.13 | 24.64 | 186,838 | +0.52(+2.14%) |
Jul 06, 2004 | 24.26 | 24.33 | 24.05 | 24.13 | 189,322 | -0.14(-0.56%) |
Jul 02, 2004 | 24.27 | 24.45 | 24.19 | 24.26 | 145,843 | +0.02(+0.07%) |
Jul 01, 2004 | 24.55 | 24.55 | 24.23 | 24.25 | 75,406 | -0.31(-1.25%) |
Jun 30, 2004 | 24.54 | 24.57 | 24.41 | 24.55 | 92,300 | +0.10(+0.43%) |
Jun 29, 2004 | 24.58 | 24.75 | 24.25 | 24.45 | 127,581 | -0.10(-0.43%) |
Jun 28, 2004 | 24.55 | 24.63 | 24.47 | 24.55 | 123,109 | +0.00(+0.00%) |
Jun 25, 2004 | 24.27 | 24.55 | 24.13 | 24.55 | 210,938 | +0.22(+0.89%) |
Jun 24, 2004 | 24.55 | 24.59 | 24.29 | 24.33 | 106,338 | -0.27(-1.08%) |
Jun 23, 2004 | 24.29 | 24.60 | 24.17 | 24.60 | 89,319 | +0.32(+1.33%) |
Jun 22, 2004 | 24.13 | 24.31 | 23.91 | 24.28 | 105,469 | +0.06(+0.27%) |
Jun 21, 2004 | 24.23 | 24.31 | 24.00 | 24.21 | 121,245 | -0.06(-0.23%) |
Jun 18, 2004 | 24.35 | 24.35 | 24.17 | 24.27 | 114,786 | +0.02(+0.10%) |
Jun 17, 2004 | 23.96 | 24.25 | 23.78 | 24.25 | 123,233 | +0.42(+1.76%) |
Jun 16, 2004 | 23.98 | 24.20 | 23.80 | 23.83 | 155,656 | -0.15(-0.64%) |
Jun 15, 2004 | 23.88 | 23.98 | 23.79 | 23.98 | 102,114 | +0.27(+1.12%) |
Jun 14, 2004 | 23.84 | 23.92 | 23.65 | 23.71 | 129,693 | -0.10(-0.44%) |
Jun 10, 2004 | 23.63 | 23.95 | 23.63 | 23.82 | 126,960 | +0.31(+1.34%) |
Jun 09, 2004 | 23.67 | 23.76 | 23.42 | 23.51 | 71,679 | -0.19(-0.78%) |
Jun 08, 2004 | 23.80 | 23.84 | 23.64 | 23.69 | 65,592 | -0.06(-0.27%) |
Jun 07, 2004 | 23.53 | 23.84 | 23.45 | 23.75 | 72,424 | +0.35(+1.48%) |
Jun 04, 2004 | 23.50 | 23.75 | 23.26 | 23.41 | 109,444 | +0.11(+0.48%) |
Jun 03, 2004 | 23.59 | 23.71 | 23.30 | 23.30 | 100,251 | -0.31(-1.30%) |
Jun 02, 2004 | 23.67 | 23.74 | 23.47 | 23.60 | 134,414 | -0.03(-0.14%) |
Jun 01, 2004 | 23.46 | 23.76 | 23.46 | 23.63 | 145,718 | +0.20(+0.86%) |
May 28, 2004 | 23.75 | 23.75 | 23.42 | 23.43 | 119,009 | -0.03(-0.14%) |
May 27, 2004 | 23.38 | 23.59 | 23.26 | 23.46 | 98,760 | +0.04(+0.17%) |
May 26, 2004 | 23.34 | 23.49 | 23.23 | 23.42 | 86,338 | +0.09(+0.38%) |
May 25, 2004 | 22.97 | 23.42 | 22.93 | 23.34 | 132,674 | +0.36(+1.58%) |
May 24, 2004 | 22.78 | 22.97 | 22.62 | 22.97 | 86,959 | +0.24(+1.06%) |
May 21, 2004 | 22.78 | 22.82 | 22.50 | 22.73 | 105,096 | +0.03(+0.14%) |
May 20, 2004 | 22.66 | 22.86 | 22.56 | 22.70 | 116,773 | +0.04(+0.18%) |
May 19, 2004 | 22.82 | 23.06 | 22.39 | 22.66 | 171,930 | -0.04(-0.18%) |
May 18, 2004 | 22.60 | 22.72 | 22.39 | 22.70 | 82,362 | +0.23(+1.00%) |
May 17, 2004 | 22.76 | 22.76 | 22.46 | 22.47 | 116,649 | -0.27(-1.17%) |
May 14, 2004 | 22.97 | 23.14 | 22.67 | 22.74 | 125,593 | -0.23(-0.98%) |
May 13, 2004 | 22.70 | 22.97 | 22.55 | 22.97 | 121,742 | +0.34(+1.49%) |
May 12, 2004 | 22.64 | 22.64 | 22.10 | 22.63 | 137,892 | -0.05(-0.21%) |
May 11, 2004 | 22.86 | 22.90 | 22.54 | 22.68 | 131,059 | +0.02(+0.07%) |
May 10, 2004 | 23.02 | 23.02 | 22.66 | 22.66 | 171,930 | -0.29(-1.26%) |
May 07, 2004 | 23.40 | 23.53 | 22.88 | 22.95 | 353,178 | -0.41(-1.76%) |
May 06, 2004 | 23.56 | 23.56 | 22.95 | 23.36 | 162,116 | -0.16(-0.68%) |
May 05, 2004 | 23.67 | 23.75 | 23.51 | 23.52 | 87,083 | -0.21(-0.88%) |
May 04, 2004 | 23.91 | 24.02 | 23.64 | 23.73 | 148,203 | -0.21(-0.87%) |