Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.09 | 22.36 | 21.97 | 22.22 | 188,740 | +0.14(+0.64%) |
Jul 29, 2004 | 22.39 | 22.39 | 22.02 | 22.08 | 211,726 | +0.01(+0.04%) |
Jul 28, 2004 | 22.20 | 22.44 | 21.88 | 22.08 | 497,902 | -0.16(-0.74%) |
Jul 27, 2004 | 22.43 | 22.58 | 22.05 | 22.24 | 469,552 | -0.08(-0.35%) |
Jul 26, 2004 | 23.51 | 23.51 | 22.26 | 22.32 | 370,585 | -1.15(-4.91%) |
Jul 23, 2004 | 23.56 | 23.69 | 23.38 | 23.47 | 225,390 | -0.15(-0.63%) |
Jul 22, 2004 | 24.13 | 24.13 | 23.51 | 23.62 | 272,128 | -0.66(-2.71%) |
Jul 21, 2004 | 24.17 | 24.41 | 24.16 | 24.28 | 205,597 | -0.09(-0.35%) |
Jul 20, 2004 | 24.05 | 24.46 | 24.00 | 24.36 | 259,358 | +0.16(+0.68%) |
Jul 19, 2004 | 24.00 | 24.28 | 23.96 | 24.20 | 304,309 | -0.01(-0.03%) |
Jul 16, 2004 | 24.20 | 24.22 | 23.84 | 24.21 | 347,471 | +0.01(+0.03%) |
Jul 15, 2004 | 23.45 | 24.20 | 23.45 | 24.20 | 388,208 | +0.60(+2.56%) |
Jul 14, 2004 | 23.54 | 23.74 | 23.23 | 23.59 | 316,951 | +0.10(+0.43%) |
Jul 13, 2004 | 22.99 | 23.57 | 22.36 | 23.49 | 443,757 | +0.12(+0.50%) |
Jul 12, 2004 | 21.28 | 23.60 | 20.44 | 23.38 | 4,232,872 | -3.33(-12.46%) |
Jul 09, 2004 | 26.66 | 27.06 | 26.55 | 26.70 | 78,918 | -0.05(-0.18%) |
Jul 08, 2004 | 27.84 | 27.88 | 26.70 | 26.75 | 225,390 | -0.98(-3.53%) |
Jul 07, 2004 | 27.88 | 28.13 | 27.73 | 27.73 | 109,311 | -0.15(-0.53%) |
Jul 06, 2004 | 27.74 | 28.42 | 27.46 | 27.88 | 194,104 | +0.39(+1.42%) |
Jul 02, 2004 | 27.96 | 28.00 | 27.49 | 27.49 | 55,038 | -0.41(-1.46%) |
Jul 01, 2004 | 27.89 | 28.24 | 27.68 | 27.89 | 165,371 | -0.12(-0.42%) |
Jun 30, 2004 | 27.35 | 28.14 | 27.31 | 28.01 | 249,398 | +0.76(+2.79%) |
Jun 29, 2004 | 27.41 | 27.56 | 27.00 | 27.25 | 399,828 | -0.16(-0.57%) |
Jun 28, 2004 | 28.10 | 28.10 | 27.37 | 27.41 | 231,647 | -0.60(-2.13%) |
Jun 25, 2004 | 27.34 | 28.01 | 27.02 | 28.00 | 310,311 | +0.91(+3.35%) |
Jun 24, 2004 | 26.62 | 27.38 | 26.62 | 27.09 | 720,228 | +0.44(+1.65%) |
Jun 23, 2004 | 26.82 | 27.02 | 26.52 | 26.66 | 550,770 | -0.04(-0.15%) |
Jun 22, 2004 | 26.93 | 27.02 | 26.62 | 26.70 | 317,973 | -0.09(-0.32%) |
Jun 21, 2004 | 27.41 | 27.41 | 26.48 | 26.78 | 297,413 | -0.35(-1.30%) |
Jun 18, 2004 | 27.26 | 27.45 | 24.66 | 27.13 | 793,144 | +0.03(+0.12%) |
Jun 17, 2004 | 27.69 | 27.76 | 27.07 | 27.10 | 267,914 | -0.59(-2.12%) |
Jun 16, 2004 | 27.70 | 28.03 | 27.45 | 27.69 | 98,456 | -0.05(-0.20%) |
Jun 15, 2004 | 28.03 | 28.24 | 27.43 | 27.74 | 103,053 | -0.16(-0.56%) |
Jun 14, 2004 | 28.39 | 28.39 | 27.86 | 27.90 | 138,554 | -0.33(-1.17%) |
Jun 10, 2004 | 28.02 | 28.36 | 27.32 | 28.23 | 122,336 | +0.21(+0.75%) |
Jun 09, 2004 | 28.54 | 28.54 | 27.85 | 28.02 | 86,708 | -0.37(-1.30%) |
Jun 08, 2004 | 28.43 | 28.54 | 28.19 | 28.39 | 108,928 | -0.06(-0.22%) |
Jun 07, 2004 | 28.57 | 28.64 | 28.22 | 28.45 | 109,566 | -0.22(-0.76%) |
Jun 04, 2004 | 28.78 | 29.02 | 28.36 | 28.67 | 76,875 | +0.12(+0.41%) |
Jun 03, 2004 | 28.95 | 28.95 | 28.48 | 28.55 | 110,588 | -0.31(-1.09%) |
Jun 02, 2004 | 29.19 | 29.44 | 28.43 | 28.86 | 197,424 | -0.42(-1.42%) |
Jun 01, 2004 | 29.19 | 29.45 | 28.93 | 29.28 | 227,561 | +0.16(+0.56%) |
May 28, 2004 | 29.15 | 29.49 | 29.10 | 29.12 | 190,145 | -0.04(-0.13%) |
May 27, 2004 | 28.66 | 29.16 | 28.59 | 29.15 | 210,449 | +0.50(+1.75%) |
May 26, 2004 | 28.47 | 28.91 | 28.19 | 28.65 | 96,285 | +0.00(+0.00%) |
May 25, 2004 | 28.55 | 28.67 | 28.27 | 28.65 | 170,862 | +0.20(+0.72%) |
May 24, 2004 | 28.35 | 28.75 | 28.29 | 28.45 | 157,709 | +0.09(+0.33%) |
May 21, 2004 | 29.08 | 29.19 | 28.03 | 28.36 | 264,211 | -0.65(-2.24%) |
May 20, 2004 | 29.29 | 29.41 | 28.86 | 29.01 | 198,701 | -0.40(-1.36%) |
May 19, 2004 | 29.24 | 29.59 | 29.04 | 29.40 | 203,426 | +0.33(+1.13%) |
May 18, 2004 | 28.89 | 29.29 | 28.55 | 29.08 | 135,489 | +0.35(+1.23%) |
May 17, 2004 | 28.95 | 29.01 | 28.55 | 28.72 | 74,704 | -0.36(-1.24%) |
May 14, 2004 | 29.05 | 29.25 | 28.90 | 29.08 | 129,615 | -0.22(-0.75%) |
May 13, 2004 | 28.75 | 29.39 | 28.68 | 29.30 | 152,473 | +0.27(+0.94%) |
May 12, 2004 | 29.15 | 29.30 | 28.47 | 29.03 | 202,276 | +0.02(+0.05%) |
May 11, 2004 | 28.87 | 29.09 | 28.58 | 29.01 | 316,568 | +0.15(+0.52%) |
May 10, 2004 | 29.21 | 29.22 | 28.81 | 28.86 | 313,758 | -0.45(-1.52%) |
May 07, 2004 | 30.38 | 30.38 | 28.93 | 29.31 | 396,380 | -0.92(-3.06%) |
May 06, 2004 | 30.09 | 30.34 | 29.80 | 30.23 | 119,782 | +0.13(+0.44%) |
May 05, 2004 | 30.15 | 30.35 | 30.02 | 30.10 | 178,524 | -0.20(-0.65%) |
May 04, 2004 | 30.08 | 30.37 | 29.79 | 30.30 | 71,639 | +0.45(+1.52%) |