Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.77 | 27.11 | 26.45 | 27.11 | 1,299,878 | +0.34(+1.28%) |
Jul 29, 2004 | 27.46 | 27.50 | 26.68 | 26.76 | 682,717 | -0.69(-2.53%) |
Jul 28, 2004 | 27.62 | 27.65 | 27.10 | 27.46 | 694,132 | -0.14(-0.49%) |
Jul 27, 2004 | 27.81 | 27.90 | 27.42 | 27.59 | 525,535 | -0.09(-0.33%) |
Jul 26, 2004 | 28.07 | 28.10 | 27.55 | 27.68 | 802,108 | -0.33(-1.18%) |
Jul 23, 2004 | 28.71 | 28.71 | 27.96 | 28.01 | 434,218 | -0.69(-2.42%) |
Jul 22, 2004 | 29.00 | 29.00 | 28.26 | 28.71 | 823,703 | -0.29(-1.01%) |
Jul 21, 2004 | 29.89 | 29.89 | 29.00 | 29.00 | 353,081 | -0.56(-1.91%) |
Jul 20, 2004 | 29.59 | 29.66 | 29.50 | 29.56 | 488,977 | -0.06(-0.22%) |
Jul 19, 2004 | 30.07 | 30.08 | 29.54 | 29.63 | 271,328 | -0.42(-1.40%) |
Jul 16, 2004 | 30.15 | 30.20 | 30.02 | 30.05 | 405,990 | -0.14(-0.45%) |
Jul 15, 2004 | 30.16 | 30.22 | 30.04 | 30.18 | 295,546 | +0.08(+0.28%) |
Jul 14, 2004 | 30.15 | 30.37 | 30.05 | 30.10 | 273,796 | -0.05(-0.17%) |
Jul 13, 2004 | 30.15 | 30.20 | 30.07 | 30.15 | 418,484 | +0.00(+0.00%) |
Jul 12, 2004 | 30.15 | 30.24 | 29.96 | 30.15 | 437,148 | +0.01(+0.02%) |
Jul 09, 2004 | 30.24 | 30.28 | 30.02 | 30.15 | 477,408 | +0.05(+0.17%) |
Jul 08, 2004 | 29.78 | 30.22 | 29.69 | 30.09 | 645,234 | +0.34(+1.13%) |
Jul 07, 2004 | 29.63 | 29.76 | 29.55 | 29.76 | 431,287 | +0.13(+0.44%) |
Jul 06, 2004 | 29.68 | 29.76 | 29.61 | 29.63 | 327,784 | -0.05(-0.15%) |
Jul 02, 2004 | 29.69 | 29.75 | 29.54 | 29.67 | 233,536 | -0.03(-0.11%) |
Jul 01, 2004 | 29.76 | 29.85 | 29.56 | 29.70 | 274,567 | -0.06(-0.20%) |
Jun 30, 2004 | 29.81 | 29.90 | 29.58 | 29.76 | 343,981 | +0.03(+0.11%) |
Jun 29, 2004 | 29.67 | 29.95 | 29.57 | 29.73 | 451,648 | -0.01(-0.02%) |
Jun 28, 2004 | 30.08 | 30.18 | 29.59 | 29.74 | 495,456 | -0.27(-0.89%) |
Jun 25, 2004 | 29.92 | 30.13 | 29.81 | 30.00 | 960,833 | +0.21(+0.72%) |
Jun 24, 2004 | 29.30 | 29.94 | 29.22 | 29.79 | 1,377,620 | +0.43(+1.48%) |
Jun 23, 2004 | 29.74 | 29.78 | 29.21 | 29.35 | 785,911 | -0.32(-1.09%) |
Jun 22, 2004 | 29.95 | 29.95 | 29.66 | 29.68 | 484,504 | -0.34(-1.12%) |
Jun 21, 2004 | 30.15 | 30.24 | 29.99 | 30.02 | 757,838 | -0.14(-0.45%) |
Jun 18, 2004 | 30.28 | 30.37 | 29.87 | 30.15 | 1,120,329 | +0.01(+0.02%) |
Jun 17, 2004 | 31.54 | 31.54 | 30.15 | 30.15 | 1,672,087 | -1.39(-4.42%) |
Jun 16, 2004 | 31.71 | 31.78 | 31.54 | 31.54 | 633,202 | -0.16(-0.51%) |
Jun 15, 2004 | 31.86 | 32.01 | 31.70 | 31.70 | 605,591 | -0.08(-0.24%) |
Jun 14, 2004 | 31.77 | 31.94 | 31.75 | 31.78 | 884,015 | +0.03(+0.08%) |
Jun 10, 2004 | 31.80 | 31.84 | 31.70 | 31.75 | 611,916 | +0.02(+0.06%) |
Jun 09, 2004 | 31.78 | 31.80 | 31.68 | 31.73 | 621,479 | -0.04(-0.12%) |
Jun 08, 2004 | 31.81 | 31.86 | 31.77 | 31.77 | 364,033 | -0.03(-0.08%) |
Jun 07, 2004 | 31.90 | 31.92 | 31.79 | 31.80 | 475,094 | -0.03(-0.08%) |
Jun 04, 2004 | 31.95 | 32.00 | 31.80 | 31.82 | 383,623 | -0.04(-0.12%) |
Jun 03, 2004 | 31.83 | 32.03 | 31.74 | 31.86 | 582,453 | +0.19(+0.61%) |
Jun 02, 2004 | 31.60 | 31.86 | 31.58 | 31.67 | 723,902 | +0.06(+0.21%) |
Jun 01, 2004 | 31.70 | 31.87 | 31.60 | 31.60 | 601,272 | -0.10(-0.31%) |
May 28, 2004 | 31.90 | 31.90 | 31.70 | 31.70 | 369,432 | -0.19(-0.61%) |
May 27, 2004 | 31.86 | 32.05 | 31.85 | 31.90 | 421,261 | +0.03(+0.10%) |
May 26, 2004 | 31.70 | 32.01 | 31.62 | 31.86 | 512,115 | +0.17(+0.53%) |
May 25, 2004 | 31.28 | 32.03 | 31.25 | 31.70 | 759,072 | +0.36(+1.16%) |
May 24, 2004 | 31.32 | 31.35 | 31.12 | 31.33 | 630,271 | +0.04(+0.12%) |
May 21, 2004 | 31.47 | 31.58 | 31.29 | 31.29 | 547,438 | -0.18(-0.56%) |
May 20, 2004 | 31.46 | 31.73 | 31.45 | 31.47 | 503,631 | -0.01(-0.02%) |
May 19, 2004 | 31.73 | 31.82 | 31.47 | 31.47 | 541,423 | -0.18(-0.57%) |
May 18, 2004 | 32.10 | 32.10 | 31.47 | 31.66 | 391,953 | -0.28(-0.87%) |
May 17, 2004 | 32.37 | 32.41 | 31.93 | 31.93 | 392,416 | -0.45(-1.40%) |
May 14, 2004 | 32.12 | 32.58 | 31.81 | 32.39 | 451,494 | +0.05(+0.16%) |
May 13, 2004 | 32.61 | 32.63 | 32.28 | 32.34 | 269,477 | -0.27(-0.82%) |
May 12, 2004 | 33.10 | 33.10 | 32.35 | 32.60 | 353,081 | -0.47(-1.41%) |
May 11, 2004 | 33.16 | 33.34 | 33.00 | 33.07 | 197,750 | -0.01(-0.02%) |
May 10, 2004 | 33.39 | 33.39 | 33.01 | 33.08 | 278,115 | -0.32(-0.97%) |
May 07, 2004 | 34.02 | 34.26 | 33.39 | 33.40 | 284,285 | -0.61(-1.79%) |
May 06, 2004 | 34.36 | 34.36 | 33.87 | 34.01 | 130,959 | -0.41(-1.19%) |
May 05, 2004 | 34.09 | 34.44 | 33.87 | 34.42 | 153,634 | +0.33(+0.97%) |
May 04, 2004 | 34.04 | 34.12 | 33.84 | 34.09 | 163,969 | -0.11(-0.32%) |