Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.83 | 25.99 | 25.82 | 25.99 | 251,233 | +0.21(+0.83%) |
Jul 29, 2004 | 26.05 | 26.25 | 25.78 | 25.78 | 119,297 | -0.21(-0.82%) |
Jul 28, 2004 | 25.47 | 26.13 | 25.27 | 25.99 | 318,240 | +0.39(+1.51%) |
Jul 27, 2004 | 25.69 | 26.01 | 25.52 | 25.60 | 239,286 | -0.17(-0.67%) |
Jul 26, 2004 | 26.02 | 26.06 | 25.68 | 25.78 | 176,088 | -0.35(-1.35%) |
Jul 23, 2004 | 26.31 | 26.42 | 26.13 | 26.13 | 151,675 | -0.12(-0.46%) |
Jul 22, 2004 | 27.04 | 27.04 | 26.23 | 26.25 | 221,452 | -0.81(-2.99%) |
Jul 21, 2004 | 27.14 | 27.15 | 27.01 | 27.06 | 170,374 | -0.06(-0.23%) |
Jul 20, 2004 | 26.98 | 27.29 | 26.86 | 27.12 | 217,643 | +0.09(+0.32%) |
Jul 19, 2004 | 26.99 | 27.10 | 26.82 | 27.04 | 150,289 | +0.10(+0.39%) |
Jul 16, 2004 | 27.02 | 27.03 | 26.79 | 26.93 | 103,021 | +0.01(+0.04%) |
Jul 15, 2004 | 26.80 | 27.06 | 26.80 | 26.92 | 96,614 | +0.09(+0.34%) |
Jul 14, 2004 | 26.57 | 26.83 | 26.53 | 26.83 | 107,696 | +0.28(+1.04%) |
Jul 13, 2004 | 26.74 | 26.86 | 26.47 | 26.55 | 142,325 | -0.19(-0.71%) |
Jul 12, 2004 | 26.82 | 26.86 | 26.57 | 26.74 | 236,169 | -0.08(-0.28%) |
Jul 09, 2004 | 26.65 | 26.86 | 26.42 | 26.82 | 521,340 | +0.22(+0.83%) |
Jul 08, 2004 | 26.86 | 26.90 | 26.54 | 26.60 | 416,587 | -0.26(-0.97%) |
Jul 07, 2004 | 26.89 | 27.01 | 26.85 | 26.86 | 172,279 | +0.03(+0.11%) |
Jul 06, 2004 | 26.80 | 26.87 | 26.34 | 26.83 | 180,070 | +0.05(+0.19%) |
Jul 02, 2004 | 26.60 | 26.81 | 26.51 | 26.78 | 270,799 | +0.32(+1.22%) |
Jul 01, 2004 | 26.19 | 26.47 | 26.01 | 26.45 | 305,601 | +0.00(+0.00%) |
Jun 30, 2004 | 26.13 | 26.46 | 26.03 | 26.45 | 500,908 | +0.39(+1.48%) |
Jun 29, 2004 | 26.25 | 26.25 | 25.87 | 26.06 | 464,548 | -0.18(-0.70%) |
Jun 28, 2004 | 26.17 | 26.43 | 26.16 | 26.25 | 217,989 | -0.16(-0.61%) |
Jun 25, 2004 | 26.43 | 26.60 | 26.38 | 26.41 | 339,364 | -0.02(-0.09%) |
Jun 24, 2004 | 26.53 | 26.60 | 26.35 | 26.43 | 239,286 | -0.09(-0.33%) |
Jun 23, 2004 | 26.34 | 26.53 | 26.34 | 26.52 | 292,095 | +0.14(+0.53%) |
Jun 22, 2004 | 26.28 | 26.46 | 26.25 | 26.38 | 346,117 | +0.05(+0.18%) |
Jun 21, 2004 | 26.13 | 26.36 | 26.09 | 26.34 | 205,869 | +0.29(+1.11%) |
Jun 18, 2004 | 26.13 | 26.16 | 25.97 | 26.05 | 276,166 | -0.08(-0.31%) |
Jun 17, 2004 | 26.19 | 26.20 | 25.92 | 26.13 | 690,502 | -0.17(-0.64%) |
Jun 16, 2004 | 26.20 | 26.31 | 26.11 | 26.30 | 230,109 | -0.08(-0.31%) |
Jun 15, 2004 | 25.79 | 26.38 | 25.79 | 26.38 | 526,014 | +0.47(+1.81%) |
Jun 14, 2004 | 26.19 | 26.20 | 25.74 | 25.91 | 311,661 | -0.54(-2.05%) |
Jun 10, 2004 | 26.63 | 26.65 | 26.35 | 26.45 | 119,123 | -0.14(-0.52%) |
Jun 09, 2004 | 26.97 | 26.97 | 26.53 | 26.59 | 188,381 | -0.37(-1.37%) |
Jun 08, 2004 | 26.72 | 26.96 | 26.67 | 26.96 | 197,039 | +0.18(+0.67%) |
Jun 07, 2004 | 26.57 | 26.81 | 26.57 | 26.78 | 217,124 | +0.21(+0.80%) |
Jun 04, 2004 | 26.68 | 26.79 | 26.48 | 26.57 | 110,986 | -0.06(-0.22%) |
Jun 03, 2004 | 26.80 | 26.80 | 26.55 | 26.63 | 196,346 | -0.12(-0.43%) |
Jun 02, 2004 | 26.37 | 26.74 | 26.31 | 26.74 | 258,505 | +0.25(+0.96%) |
Jun 01, 2004 | 26.97 | 26.97 | 26.43 | 26.49 | 287,940 | -0.49(-1.82%) |
May 28, 2004 | 26.57 | 26.98 | 26.57 | 26.98 | 305,947 | +0.32(+1.21%) |
May 27, 2004 | 26.60 | 26.72 | 26.24 | 26.65 | 339,018 | +0.12(+0.44%) |
May 26, 2004 | 26.05 | 26.55 | 25.97 | 26.54 | 248,117 | +0.40(+1.55%) |
May 25, 2004 | 25.93 | 26.13 | 25.84 | 26.13 | 353,908 | +0.23(+0.89%) |
May 24, 2004 | 25.85 | 26.08 | 25.79 | 25.90 | 246,212 | +0.14(+0.56%) |
May 21, 2004 | 25.87 | 26.00 | 25.73 | 25.76 | 366,894 | -0.06(-0.22%) |
May 20, 2004 | 25.24 | 25.82 | 25.24 | 25.82 | 357,198 | +0.64(+2.52%) |
May 19, 2004 | 25.87 | 26.02 | 25.09 | 25.18 | 473,725 | -0.73(-2.81%) |
May 18, 2004 | 25.64 | 25.91 | 25.57 | 25.91 | 500,908 | +0.27(+1.06%) |
May 17, 2004 | 25.33 | 25.71 | 25.07 | 25.64 | 257,813 | +0.30(+1.19%) |
May 14, 2004 | 24.98 | 25.57 | 24.98 | 25.34 | 281,014 | +0.30(+1.20%) |
May 13, 2004 | 24.76 | 25.18 | 24.72 | 25.04 | 692,234 | +0.27(+1.10%) |
May 12, 2004 | 24.72 | 24.89 | 24.37 | 24.77 | 468,011 | +0.05(+0.19%) |
May 11, 2004 | 24.46 | 24.98 | 24.46 | 24.72 | 260,064 | +0.21(+0.87%) |
May 10, 2004 | 24.43 | 24.81 | 24.12 | 24.51 | 584,018 | -0.10(-0.40%) |
May 07, 2004 | 24.75 | 24.80 | 24.58 | 24.60 | 439,961 | -0.20(-0.82%) |
May 06, 2004 | 24.68 | 24.95 | 24.53 | 24.81 | 305,774 | +0.06(+0.26%) |
May 05, 2004 | 24.86 | 25.09 | 24.74 | 24.74 | 287,420 | -0.05(-0.21%) |
May 04, 2004 | 24.72 | 24.96 | 24.71 | 24.79 | 689,810 | +0.08(+0.30%) |