Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.08 | 24.55 | 24.02 | 24.35 | 835,107 | +0.23(+0.95%) |
Jul 29, 2004 | 22.45 | 24.15 | 22.43 | 24.12 | 2,059,464 | +2.04(+9.23%) |
Jul 28, 2004 | 22.45 | 22.45 | 21.99 | 22.08 | 380,093 | -0.23(-1.03%) |
Jul 27, 2004 | 22.54 | 22.64 | 22.30 | 22.31 | 395,352 | -0.24(-1.05%) |
Jul 26, 2004 | 22.30 | 22.54 | 22.28 | 22.54 | 444,332 | +0.25(+1.12%) |
Jul 23, 2004 | 22.54 | 22.54 | 22.11 | 22.30 | 372,922 | -0.24(-1.05%) |
Jul 22, 2004 | 22.61 | 22.75 | 22.34 | 22.53 | 375,668 | -0.09(-0.41%) |
Jul 21, 2004 | 23.09 | 23.13 | 22.62 | 22.62 | 335,996 | -0.39(-1.68%) |
Jul 20, 2004 | 22.75 | 23.06 | 22.73 | 23.01 | 364,224 | +0.26(+1.15%) |
Jul 19, 2004 | 22.87 | 22.92 | 22.74 | 22.75 | 530,239 | -0.10(-0.43%) |
Jul 16, 2004 | 22.80 | 22.94 | 22.75 | 22.85 | 447,689 | +0.04(+0.17%) |
Jul 15, 2004 | 22.61 | 22.94 | 22.60 | 22.81 | 419,766 | +0.20(+0.87%) |
Jul 14, 2004 | 22.74 | 22.75 | 22.14 | 22.61 | 549,007 | -0.23(-1.00%) |
Jul 13, 2004 | 22.74 | 22.91 | 22.64 | 22.84 | 623,469 | +0.17(+0.75%) |
Jul 12, 2004 | 22.71 | 22.76 | 22.58 | 22.67 | 436,856 | -0.12(-0.55%) |
Jul 09, 2004 | 22.77 | 22.87 | 22.68 | 22.79 | 552,669 | +0.07(+0.29%) |
Jul 08, 2004 | 22.87 | 22.92 | 22.64 | 22.73 | 968,316 | -0.14(-0.60%) |
Jul 07, 2004 | 23.06 | 23.25 | 22.85 | 22.87 | 924,066 | -0.26(-1.13%) |
Jul 06, 2004 | 23.17 | 23.29 | 22.94 | 23.13 | 416,409 | -0.12(-0.51%) |
Jul 02, 2004 | 23.28 | 23.36 | 23.16 | 23.25 | 505,825 | -0.03(-0.14%) |
Jul 01, 2004 | 23.53 | 23.80 | 23.25 | 23.28 | 635,982 | -0.26(-1.09%) |
Jun 30, 2004 | 23.34 | 23.59 | 23.24 | 23.53 | 372,311 | +0.26(+1.13%) |
Jun 29, 2004 | 23.29 | 23.46 | 22.99 | 23.27 | 741,572 | -0.01(-0.06%) |
Jun 28, 2004 | 23.59 | 23.59 | 23.20 | 23.29 | 539,699 | -0.12(-0.50%) |
Jun 25, 2004 | 23.28 | 23.62 | 23.25 | 23.40 | 2,549,879 | +0.10(+0.45%) |
Jun 24, 2004 | 23.10 | 23.54 | 22.70 | 23.30 | 1,846,148 | -0.52(-2.20%) |
Jun 23, 2004 | 23.74 | 23.91 | 23.69 | 23.82 | 324,247 | +0.03(+0.14%) |
Jun 22, 2004 | 23.84 | 23.96 | 23.63 | 23.79 | 615,077 | -0.04(-0.17%) |
Jun 21, 2004 | 23.74 | 23.95 | 23.13 | 23.83 | 949,242 | +0.09(+0.39%) |
Jun 18, 2004 | 24.51 | 24.51 | 23.74 | 23.74 | 793,756 | -0.75(-3.05%) |
Jun 17, 2004 | 24.25 | 24.54 | 24.15 | 24.48 | 870,050 | +0.50(+2.08%) |
Jun 16, 2004 | 24.08 | 24.19 | 23.93 | 23.99 | 490,566 | +0.16(+0.66%) |
Jun 15, 2004 | 23.83 | 24.31 | 23.74 | 23.83 | 722,651 | +0.10(+0.44%) |
Jun 14, 2004 | 23.72 | 23.93 | 23.26 | 23.72 | 997,765 | -0.25(-1.04%) |
Jun 10, 2004 | 23.98 | 24.09 | 23.85 | 23.97 | 486,599 | +0.05(+0.22%) |
Jun 09, 2004 | 24.04 | 24.12 | 23.83 | 23.92 | 1,091,606 | -0.12(-0.49%) |
Jun 08, 2004 | 24.35 | 24.35 | 23.29 | 24.04 | 1,931,444 | -0.30(-1.24%) |
Jun 07, 2004 | 24.41 | 24.65 | 24.22 | 24.34 | 1,106,102 | +0.07(+0.27%) |
Jun 04, 2004 | 24.84 | 24.84 | 24.09 | 24.27 | 1,387,319 | -0.56(-2.27%) |
Jun 03, 2004 | 25.36 | 25.36 | 24.82 | 24.84 | 454,708 | -0.52(-2.07%) |
Jun 02, 2004 | 25.43 | 25.45 | 25.17 | 25.36 | 503,994 | -0.06(-0.23%) |
Jun 01, 2004 | 25.56 | 25.60 | 25.27 | 25.42 | 451,046 | -0.12(-0.46%) |
May 28, 2004 | 25.95 | 25.95 | 25.54 | 25.54 | 325,467 | -0.28(-1.09%) |
May 27, 2004 | 25.43 | 25.86 | 25.43 | 25.82 | 463,558 | +0.39(+1.52%) |
May 26, 2004 | 25.88 | 25.88 | 25.13 | 25.43 | 800,623 | -0.61(-2.34%) |
May 25, 2004 | 25.72 | 26.04 | 25.33 | 26.04 | 673,976 | +0.25(+0.97%) |
May 24, 2004 | 25.95 | 26.02 | 25.56 | 25.80 | 524,898 | -0.14(-0.56%) |
May 21, 2004 | 25.66 | 26.05 | 25.57 | 25.94 | 424,191 | +0.54(+2.14%) |
May 20, 2004 | 25.36 | 25.55 | 25.24 | 25.40 | 283,964 | -0.07(-0.26%) |
May 19, 2004 | 25.25 | 25.78 | 25.25 | 25.46 | 417,935 | +0.23(+0.91%) |
May 18, 2004 | 25.07 | 25.45 | 25.07 | 25.23 | 232,847 | +0.23(+0.92%) |
May 17, 2004 | 25.06 | 25.17 | 24.67 | 25.00 | 362,546 | -0.19(-0.75%) |
May 14, 2004 | 25.10 | 25.29 | 24.77 | 25.19 | 460,964 | +0.09(+0.34%) |
May 13, 2004 | 25.10 | 25.23 | 24.69 | 25.11 | 387,112 | -0.14(-0.57%) |
May 12, 2004 | 25.36 | 25.36 | 24.60 | 25.25 | 599,056 | -0.18(-0.70%) |
May 11, 2004 | 25.13 | 25.53 | 25.13 | 25.43 | 239,256 | +0.34(+1.36%) |
May 10, 2004 | 25.46 | 25.46 | 25.07 | 25.09 | 493,465 | -0.47(-1.82%) |
May 07, 2004 | 26.06 | 26.25 | 25.55 | 25.55 | 737,299 | -0.54(-2.08%) |
May 06, 2004 | 25.29 | 26.14 | 24.99 | 26.10 | 736,994 | -1.06(-3.91%) |
May 05, 2004 | 27.13 | 27.30 | 26.97 | 27.16 | 457,760 | +0.03(+0.10%) |
May 04, 2004 | 27.26 | 27.42 | 26.99 | 27.13 | 432,888 | -0.29(-1.08%) |