Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.59 | 27.92 | 27.54 | 27.68 | 185,629 | +0.10(+0.35%) |
Jul 29, 2004 | 26.63 | 27.59 | 26.52 | 27.59 | 198,410 | +1.30(+4.94%) |
Jul 28, 2004 | 25.68 | 26.49 | 25.54 | 26.29 | 103,081 | +0.52(+2.00%) |
Jul 27, 2004 | 25.73 | 26.44 | 25.73 | 25.77 | 167,192 | +0.04(+0.15%) |
Jul 26, 2004 | 25.77 | 25.87 | 25.68 | 25.74 | 123,822 | -0.04(-0.15%) |
Jul 23, 2004 | 25.65 | 26.11 | 25.54 | 25.77 | 118,899 | +0.11(+0.45%) |
Jul 22, 2004 | 25.54 | 25.77 | 25.41 | 25.66 | 100,043 | +0.12(+0.49%) |
Jul 21, 2004 | 25.73 | 25.76 | 25.49 | 25.54 | 74,587 | -0.22(-0.85%) |
Jul 20, 2004 | 25.63 | 25.75 | 25.49 | 25.75 | 48,712 | +0.16(+0.63%) |
Jul 19, 2004 | 25.44 | 25.75 | 25.39 | 25.59 | 42,426 | +0.04(+0.15%) |
Jul 16, 2004 | 25.39 | 25.56 | 25.20 | 25.55 | 120,051 | +0.15(+0.60%) |
Jul 15, 2004 | 25.44 | 25.51 | 25.32 | 25.40 | 43,893 | -0.02(-0.08%) |
Jul 14, 2004 | 25.37 | 25.48 | 25.25 | 25.42 | 66,520 | -0.11(-0.41%) |
Jul 13, 2004 | 25.75 | 25.75 | 25.25 | 25.53 | 59,921 | -0.20(-0.78%) |
Jul 12, 2004 | 25.34 | 25.77 | 25.20 | 25.73 | 34,150 | +0.29(+1.13%) |
Jul 09, 2004 | 25.88 | 25.88 | 24.97 | 25.44 | 84,224 | -0.44(-1.70%) |
Jul 08, 2004 | 26.11 | 26.11 | 25.71 | 25.88 | 112,613 | -0.23(-0.88%) |
Jul 07, 2004 | 25.83 | 26.12 | 25.83 | 26.11 | 56,464 | +0.29(+1.11%) |
Jul 06, 2004 | 26.01 | 26.01 | 25.39 | 25.82 | 71,339 | -0.29(-1.10%) |
Jul 02, 2004 | 26.06 | 26.25 | 25.92 | 26.11 | 49,131 | +0.21(+0.81%) |
Jul 01, 2004 | 26.11 | 26.11 | 25.77 | 25.90 | 67,254 | +0.03(+0.11%) |
Jun 30, 2004 | 25.92 | 26.11 | 25.83 | 25.87 | 61,701 | -0.10(-0.37%) |
Jun 29, 2004 | 25.87 | 26.25 | 25.75 | 25.96 | 80,558 | +0.03(+0.11%) |
Jun 28, 2004 | 25.87 | 26.01 | 25.77 | 25.94 | 61,701 | +0.07(+0.26%) |
Jun 25, 2004 | 25.34 | 25.87 | 25.34 | 25.87 | 224,180 | +0.33(+1.31%) |
Jun 24, 2004 | 25.68 | 25.72 | 25.47 | 25.54 | 61,282 | -0.24(-0.93%) |
Jun 23, 2004 | 25.49 | 25.77 | 25.28 | 25.77 | 68,720 | +0.24(+0.93%) |
Jun 22, 2004 | 25.73 | 25.73 | 25.07 | 25.54 | 89,043 | -0.22(-0.85%) |
Jun 21, 2004 | 25.25 | 25.77 | 25.15 | 25.75 | 64,216 | +0.57(+2.27%) |
Jun 18, 2004 | 25.44 | 25.47 | 25.12 | 25.18 | 136,603 | -0.21(-0.83%) |
Jun 17, 2004 | 24.96 | 25.39 | 24.91 | 25.39 | 48,607 | +0.33(+1.33%) |
Jun 16, 2004 | 25.42 | 25.54 | 25.06 | 25.06 | 104,757 | -0.29(-1.13%) |
Jun 15, 2004 | 24.91 | 25.55 | 24.91 | 25.34 | 96,376 | +0.53(+2.12%) |
Jun 14, 2004 | 24.82 | 24.99 | 24.70 | 24.82 | 176,725 | -0.19(-0.76%) |
Jun 10, 2004 | 24.91 | 25.11 | 24.91 | 25.01 | 107,061 | +0.09(+0.34%) |
Jun 09, 2004 | 25.20 | 25.20 | 24.82 | 24.92 | 128,851 | -0.35(-1.40%) |
Jun 08, 2004 | 25.30 | 25.33 | 25.20 | 25.28 | 210,876 | -0.07(-0.26%) |
Jun 07, 2004 | 25.01 | 25.53 | 24.87 | 25.34 | 100,357 | +0.33(+1.34%) |
Jun 04, 2004 | 24.67 | 25.44 | 24.63 | 25.01 | 185,629 | +0.33(+1.35%) |
Jun 03, 2004 | 24.63 | 25.54 | 24.34 | 24.68 | 124,660 | +0.03(+0.12%) |
Jun 02, 2004 | 24.70 | 24.77 | 24.34 | 24.65 | 65,054 | -0.05(-0.19%) |
Jun 01, 2004 | 24.07 | 24.70 | 23.96 | 24.70 | 175,677 | +0.62(+2.58%) |
May 28, 2004 | 23.76 | 24.30 | 23.72 | 24.07 | 98,890 | +0.28(+1.16%) |
May 27, 2004 | 23.24 | 23.86 | 23.00 | 23.80 | 110,414 | +0.60(+2.59%) |
May 26, 2004 | 23.48 | 23.48 | 23.10 | 23.20 | 77,310 | -0.33(-1.42%) |
May 25, 2004 | 22.91 | 23.53 | 22.86 | 23.53 | 118,794 | +0.57(+2.49%) |
May 24, 2004 | 22.50 | 22.97 | 22.50 | 22.96 | 118,375 | +0.36(+1.61%) |
May 21, 2004 | 22.26 | 22.62 | 22.19 | 22.60 | 132,622 | +0.32(+1.46%) |
May 20, 2004 | 21.76 | 22.32 | 21.72 | 22.27 | 62,644 | +0.45(+2.06%) |
May 19, 2004 | 22.11 | 22.52 | 21.73 | 21.82 | 107,690 | -0.19(-0.87%) |
May 18, 2004 | 21.96 | 22.05 | 21.87 | 22.01 | 64,949 | +0.01(+0.04%) |
May 17, 2004 | 22.24 | 22.24 | 21.73 | 22.00 | 141,526 | -0.30(-1.33%) |
May 14, 2004 | 22.05 | 22.57 | 21.96 | 22.30 | 83,386 | +0.25(+1.13%) |
May 13, 2004 | 22.24 | 22.24 | 21.94 | 22.05 | 70,292 | -0.16(-0.73%) |
May 12, 2004 | 21.86 | 22.28 | 21.53 | 22.21 | 127,384 | +0.26(+1.17%) |
May 11, 2004 | 21.67 | 22.10 | 21.62 | 21.96 | 136,184 | +0.33(+1.55%) |
May 10, 2004 | 21.66 | 21.76 | 21.28 | 21.62 | 197,571 | -0.05(-0.22%) |
May 07, 2004 | 21.86 | 22.24 | 21.62 | 21.67 | 245,445 | -0.20(-0.92%) |
May 06, 2004 | 22.13 | 22.13 | 21.00 | 21.87 | 344,127 | -0.26(-1.17%) |
May 05, 2004 | 22.29 | 22.32 | 22.10 | 22.13 | 114,394 | -0.25(-1.11%) |
May 04, 2004 | 22.43 | 22.43 | 22.29 | 22.38 | 133,879 | -0.21(-0.93%) |