Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.36 | 29.39 | 29.27 | 29.38 | 107,396 | +0.70(+2.43%) |
Jul 29, 2004 | 28.69 | 28.91 | 28.66 | 28.69 | 238,985 | -0.67(-2.29%) |
Jul 28, 2004 | 29.24 | 29.36 | 28.94 | 29.36 | 335,429 | -0.03(-0.10%) |
Jul 27, 2004 | 29.07 | 29.39 | 28.94 | 29.39 | 550,876 | +1.06(+3.76%) |
Jul 26, 2004 | 28.62 | 28.75 | 28.06 | 28.32 | 336,083 | +0.66(+2.39%) |
Jul 23, 2004 | 27.93 | 28.12 | 27.42 | 27.66 | 345,400 | +0.12(+0.44%) |
Jul 22, 2004 | 27.90 | 27.99 | 27.53 | 27.54 | 208,254 | -0.54(-1.92%) |
Jul 21, 2004 | 28.54 | 28.61 | 28.08 | 28.08 | 395,421 | +0.40(+1.46%) |
Jul 20, 2004 | 27.52 | 27.68 | 27.28 | 27.68 | 346,218 | +0.45(+1.66%) |
Jul 19, 2004 | 26.95 | 27.40 | 26.86 | 27.22 | 207,927 | +0.87(+3.30%) |
Jul 16, 2004 | 26.37 | 26.45 | 26.31 | 26.35 | 215,119 | +0.46(+1.80%) |
Jul 15, 2004 | 26.18 | 26.29 | 25.88 | 25.89 | 53,289 | -0.39(-1.47%) |
Jul 14, 2004 | 25.82 | 26.27 | 25.79 | 26.27 | 80,097 | +0.66(+2.58%) |
Jul 13, 2004 | 25.54 | 25.64 | 25.20 | 25.61 | 86,472 | +0.07(+0.29%) |
Jul 12, 2004 | 25.65 | 25.66 | 25.45 | 25.54 | 81,241 | -0.18(-0.71%) |
Jul 09, 2004 | 25.66 | 25.83 | 25.57 | 25.72 | 109,521 | -0.27(-1.04%) |
Jul 08, 2004 | 25.91 | 26.19 | 25.91 | 25.99 | 177,686 | -0.52(-1.96%) |
Jul 07, 2004 | 26.43 | 26.57 | 26.26 | 26.51 | 317,285 | +0.82(+3.19%) |
Jul 06, 2004 | 25.94 | 25.94 | 25.54 | 25.69 | 281,486 | -1.15(-4.28%) |
Jul 02, 2004 | 26.46 | 26.84 | 26.43 | 26.84 | 158,233 | +0.94(+3.64%) |
Jul 01, 2004 | 26.06 | 26.27 | 25.85 | 25.90 | 170,984 | -0.25(-0.96%) |
Jun 30, 2004 | 25.85 | 26.15 | 25.75 | 26.15 | 461,133 | +0.78(+3.09%) |
Jun 29, 2004 | 25.60 | 25.60 | 25.32 | 25.37 | 144,829 | -0.69(-2.65%) |
Jun 28, 2004 | 26.31 | 26.55 | 25.94 | 26.06 | 164,608 | -0.31(-1.16%) |
Jun 25, 2004 | 26.58 | 26.64 | 26.37 | 26.37 | 59,828 | -0.11(-0.42%) |
Jun 24, 2004 | 26.21 | 26.49 | 26.18 | 26.48 | 150,550 | +0.70(+2.73%) |
Jun 23, 2004 | 25.50 | 25.77 | 25.49 | 25.77 | 79,116 | +0.42(+1.67%) |
Jun 22, 2004 | 25.28 | 25.36 | 25.24 | 25.35 | 169,676 | +0.05(+0.19%) |
Jun 21, 2004 | 25.36 | 25.38 | 25.27 | 25.30 | 80,751 | +0.23(+0.93%) |
Jun 18, 2004 | 24.93 | 25.16 | 24.93 | 25.07 | 266,284 | -0.94(-3.60%) |
Jun 17, 2004 | 25.82 | 26.18 | 25.73 | 26.01 | 145,483 | -0.06(-0.21%) |
Jun 16, 2004 | 26.11 | 26.11 | 25.94 | 26.06 | 145,973 | +0.00(+0.00%) |
Jun 15, 2004 | 26.09 | 26.21 | 26.02 | 26.06 | 184,715 | +0.40(+1.55%) |
Jun 14, 2004 | 26.20 | 26.20 | 25.60 | 25.66 | 218,715 | -0.86(-3.25%) |
Jun 10, 2004 | 26.06 | 26.63 | 26.06 | 26.53 | 145,647 | +0.67(+2.58%) |
Jun 09, 2004 | 26.24 | 26.27 | 25.83 | 25.86 | 146,464 | -0.32(-1.24%) |
Jun 08, 2004 | 26.30 | 26.59 | 26.18 | 26.18 | 90,559 | -0.12(-0.44%) |
Jun 07, 2004 | 25.88 | 26.30 | 25.79 | 26.30 | 111,973 | +0.39(+1.51%) |
Jun 04, 2004 | 25.23 | 26.09 | 25.23 | 25.91 | 153,002 | +0.10(+0.38%) |
Jun 03, 2004 | 26.61 | 26.61 | 25.73 | 25.81 | 283,284 | -1.25(-4.61%) |
Jun 02, 2004 | 26.97 | 27.19 | 26.97 | 27.06 | 269,226 | +0.14(+0.52%) |
Jun 01, 2004 | 26.34 | 26.92 | 26.15 | 26.92 | 250,918 | +0.64(+2.42%) |
May 28, 2004 | 25.82 | 26.28 | 25.81 | 26.28 | 153,656 | +0.71(+2.77%) |
May 27, 2004 | 25.80 | 25.94 | 25.19 | 25.57 | 170,166 | -0.23(-0.88%) |
May 26, 2004 | 25.69 | 25.88 | 25.64 | 25.80 | 190,926 | -0.01(-0.02%) |
May 25, 2004 | 25.23 | 25.80 | 25.23 | 25.80 | 346,545 | +0.86(+3.43%) |
May 24, 2004 | 24.41 | 24.95 | 24.41 | 24.95 | 172,945 | +0.78(+3.24%) |
May 21, 2004 | 24.33 | 24.56 | 24.11 | 24.16 | 237,187 | +0.16(+0.66%) |
May 20, 2004 | 24.23 | 24.23 | 23.83 | 24.01 | 572,126 | +0.59(+2.51%) |
May 19, 2004 | 24.19 | 24.24 | 23.15 | 23.42 | 559,049 | +0.93(+4.14%) |
May 18, 2004 | 22.63 | 22.79 | 22.27 | 22.49 | 315,486 | +1.00(+4.67%) |
May 17, 2004 | 21.44 | 21.78 | 21.10 | 21.48 | 400,488 | -0.60(-2.71%) |
May 14, 2004 | 21.81 | 22.23 | 21.81 | 22.08 | 125,050 | -0.18(-0.82%) |
May 13, 2004 | 22.30 | 22.36 | 22.19 | 22.27 | 67,510 | -0.19(-0.84%) |
May 12, 2004 | 22.27 | 22.48 | 21.96 | 22.46 | 177,849 | -0.42(-1.82%) |
May 11, 2004 | 22.21 | 23.22 | 22.16 | 22.87 | 366,814 | +1.46(+6.83%) |
May 10, 2004 | 21.78 | 21.83 | 21.04 | 21.41 | 226,725 | -1.68(-7.28%) |
May 07, 2004 | 23.40 | 23.51 | 22.82 | 23.09 | 209,071 | -0.28(-1.18%) |
May 06, 2004 | 23.67 | 23.78 | 23.25 | 23.37 | 267,428 | -0.24(-1.04%) |
May 05, 2004 | 23.46 | 23.64 | 23.23 | 23.61 | 122,925 | +0.09(+0.39%) |
May 04, 2004 | 23.09 | 23.82 | 23.09 | 23.52 | 192,888 | +1.19(+5.34%) |