Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.29 | 25.71 | 25.20 | 25.51 | 610,578 | +0.39(+1.56%) |
Jul 29, 2004 | 24.30 | 25.16 | 24.06 | 25.12 | 1,625,839 | +2.33(+10.25%) |
Jul 28, 2004 | 23.36 | 23.45 | 22.73 | 22.78 | 783,759 | -0.57(-2.46%) |
Jul 27, 2004 | 23.70 | 23.87 | 23.06 | 23.36 | 620,716 | -0.52(-2.16%) |
Jul 26, 2004 | 24.18 | 24.21 | 23.53 | 23.87 | 584,553 | -0.58(-2.39%) |
Jul 23, 2004 | 24.19 | 24.60 | 24.17 | 24.46 | 1,035,850 | +0.38(+1.59%) |
Jul 22, 2004 | 24.02 | 24.29 | 23.88 | 24.07 | 399,039 | -0.14(-0.59%) |
Jul 21, 2004 | 24.11 | 24.68 | 24.11 | 24.22 | 1,065,114 | +0.32(+1.32%) |
Jul 20, 2004 | 23.86 | 23.91 | 23.63 | 23.90 | 1,275,817 | +0.46(+1.96%) |
Jul 19, 2004 | 23.74 | 23.84 | 23.25 | 23.44 | 388,796 | -0.45(-1.88%) |
Jul 16, 2004 | 23.96 | 23.96 | 23.72 | 23.89 | 356,187 | -0.03(-0.12%) |
Jul 15, 2004 | 24.36 | 24.43 | 23.92 | 23.92 | 383,988 | -0.42(-1.73%) |
Jul 14, 2004 | 24.48 | 24.72 | 24.21 | 24.34 | 670,151 | +0.09(+0.36%) |
Jul 13, 2004 | 24.88 | 24.92 | 24.25 | 24.25 | 934,470 | -0.90(-3.58%) |
Jul 12, 2004 | 25.39 | 25.52 | 25.02 | 25.15 | 436,978 | +0.11(+0.42%) |
Jul 09, 2004 | 25.11 | 25.29 | 24.92 | 25.05 | 374,269 | -0.27(-1.06%) |
Jul 08, 2004 | 25.29 | 25.55 | 25.11 | 25.32 | 373,432 | -0.01(-0.04%) |
Jul 07, 2004 | 24.94 | 25.36 | 24.94 | 25.33 | 207,567 | +0.21(+0.84%) |
Jul 06, 2004 | 25.34 | 25.34 | 24.88 | 25.12 | 243,206 | -0.80(-3.10%) |
Jul 02, 2004 | 25.59 | 25.97 | 25.53 | 25.92 | 149,247 | +0.24(+0.93%) |
Jul 01, 2004 | 25.54 | 25.71 | 25.26 | 25.68 | 608,592 | +0.11(+0.45%) |
Jun 30, 2004 | 25.42 | 25.70 | 25.21 | 25.57 | 339,570 | +0.07(+0.26%) |
Jun 29, 2004 | 25.51 | 25.55 | 25.24 | 25.50 | 427,153 | -0.06(-0.22%) |
Jun 28, 2004 | 25.85 | 25.97 | 25.42 | 25.56 | 577,028 | -0.31(-1.18%) |
Jun 25, 2004 | 25.85 | 25.93 | 25.71 | 25.86 | 196,488 | +0.01(+0.04%) |
Jun 24, 2004 | 25.68 | 26.15 | 25.58 | 25.85 | 303,094 | +0.04(+0.15%) |
Jun 23, 2004 | 25.56 | 25.88 | 25.53 | 25.81 | 265,991 | +0.28(+1.09%) |
Jun 22, 2004 | 25.83 | 25.84 | 25.25 | 25.54 | 410,013 | -0.39(-1.51%) |
Jun 21, 2004 | 26.05 | 26.15 | 25.86 | 25.93 | 112,040 | -0.27(-1.02%) |
Jun 18, 2004 | 26.15 | 26.28 | 26.07 | 26.20 | 252,717 | +0.00(+0.00%) |
Jun 17, 2004 | 26.19 | 26.33 | 26.07 | 26.20 | 213,211 | -0.04(-0.15%) |
Jun 16, 2004 | 26.17 | 26.34 | 25.77 | 26.24 | 198,892 | +0.03(+0.11%) |
Jun 15, 2004 | 25.86 | 26.22 | 25.86 | 26.21 | 164,611 | +0.35(+1.37%) |
Jun 14, 2004 | 25.83 | 25.95 | 25.57 | 25.85 | 340,510 | -0.46(-1.75%) |
Jun 10, 2004 | 26.30 | 26.40 | 26.16 | 26.31 | 540,970 | +0.03(+0.11%) |
Jun 09, 2004 | 26.46 | 26.51 | 26.11 | 26.28 | 230,247 | -0.23(-0.87%) |
Jun 08, 2004 | 26.55 | 26.76 | 26.47 | 26.51 | 220,213 | -0.56(-2.08%) |
Jun 07, 2004 | 26.79 | 27.22 | 26.74 | 27.08 | 293,792 | -0.12(-0.46%) |
Jun 04, 2004 | 26.69 | 27.35 | 26.64 | 27.20 | 522,367 | +0.48(+1.79%) |
Jun 03, 2004 | 26.44 | 26.84 | 26.38 | 26.72 | 355,874 | -0.23(-0.85%) |
Jun 02, 2004 | 26.76 | 26.96 | 26.64 | 26.95 | 508,571 | +0.08(+0.28%) |
Jun 01, 2004 | 26.13 | 26.88 | 26.13 | 26.88 | 674,645 | +0.47(+1.78%) |
May 28, 2004 | 26.43 | 26.63 | 26.04 | 26.41 | 531,773 | +0.00(+0.00%) |
May 27, 2004 | 26.20 | 26.51 | 26.10 | 26.41 | 472,931 | +0.62(+2.41%) |
May 26, 2004 | 25.67 | 25.90 | 25.46 | 25.79 | 290,552 | +0.09(+0.34%) |
May 25, 2004 | 24.94 | 25.83 | 24.92 | 25.70 | 401,338 | +0.61(+2.44%) |
May 24, 2004 | 24.95 | 25.39 | 24.95 | 25.09 | 338,420 | +0.16(+0.65%) |
May 21, 2004 | 24.82 | 24.97 | 24.64 | 24.92 | 406,041 | +0.43(+1.76%) |
May 20, 2004 | 25.35 | 25.40 | 24.31 | 24.49 | 729,098 | -0.80(-3.18%) |
May 19, 2004 | 25.72 | 25.76 | 25.13 | 25.30 | 336,330 | -0.11(-0.41%) |
May 18, 2004 | 25.33 | 25.49 | 25.22 | 25.40 | 292,120 | +0.31(+1.22%) |
May 17, 2004 | 25.45 | 25.61 | 24.91 | 25.10 | 590,302 | -0.63(-2.45%) |
May 14, 2004 | 26.02 | 26.12 | 25.63 | 25.73 | 136,601 | -0.23(-0.88%) |
May 13, 2004 | 26.06 | 26.17 | 25.78 | 25.96 | 208,089 | -0.35(-1.35%) |
May 12, 2004 | 26.27 | 26.47 | 25.86 | 26.31 | 389,214 | +0.22(+0.84%) |
May 11, 2004 | 25.77 | 26.25 | 25.77 | 26.09 | 419,524 | +0.37(+1.45%) |
May 10, 2004 | 26.21 | 26.31 | 25.57 | 25.72 | 548,391 | -0.68(-2.57%) |
May 07, 2004 | 26.68 | 26.84 | 26.36 | 26.40 | 301,317 | -0.30(-1.11%) |
May 06, 2004 | 27.07 | 27.13 | 26.68 | 26.69 | 524,666 | -0.55(-2.04%) |
May 05, 2004 | 27.15 | 27.50 | 27.08 | 27.25 | 386,079 | +0.31(+1.14%) |
May 04, 2004 | 27.01 | 27.15 | 26.74 | 26.94 | 952,342 | +0.33(+1.22%) |