Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.73 | 25.35 | 24.47 | 25.03 | 581,168 | +0.30(+1.23%) |
Jul 29, 2004 | 24.16 | 24.84 | 24.13 | 24.73 | 814,412 | +1.37(+5.87%) |
Jul 28, 2004 | 24.04 | 24.06 | 23.02 | 23.36 | 690,596 | -0.70(-2.93%) |
Jul 27, 2004 | 23.58 | 24.09 | 23.46 | 24.06 | 394,026 | +0.49(+2.06%) |
Jul 26, 2004 | 23.81 | 24.14 | 23.42 | 23.58 | 385,520 | -0.24(-1.00%) |
Jul 23, 2004 | 23.90 | 24.02 | 23.52 | 23.82 | 173,279 | -0.09(-0.36%) |
Jul 22, 2004 | 24.02 | 24.35 | 23.62 | 23.90 | 389,930 | -0.20(-0.83%) |
Jul 21, 2004 | 24.61 | 24.71 | 24.09 | 24.10 | 352,859 | -0.34(-1.40%) |
Jul 20, 2004 | 24.10 | 24.44 | 24.02 | 24.44 | 248,261 | +0.35(+1.46%) |
Jul 19, 2004 | 24.25 | 24.44 | 24.09 | 24.09 | 273,676 | -0.15(-0.63%) |
Jul 16, 2004 | 24.76 | 24.76 | 24.22 | 24.24 | 398,437 | -0.34(-1.39%) |
Jul 15, 2004 | 24.52 | 24.80 | 24.21 | 24.59 | 352,124 | +0.07(+0.27%) |
Jul 14, 2004 | 24.41 | 24.71 | 23.91 | 24.52 | 550,188 | +0.02(+0.08%) |
Jul 13, 2004 | 24.64 | 24.86 | 24.50 | 24.50 | 176,849 | -0.05(-0.19%) |
Jul 12, 2004 | 24.38 | 24.77 | 24.38 | 24.55 | 294,259 | +0.02(+0.08%) |
Jul 09, 2004 | 24.61 | 24.83 | 24.09 | 24.53 | 629,686 | +0.05(+0.19%) |
Jul 08, 2004 | 25.42 | 25.48 | 24.48 | 24.48 | 802,860 | -1.15(-4.49%) |
Jul 07, 2004 | 25.92 | 25.93 | 25.49 | 25.63 | 655,730 | -0.29(-1.10%) |
Jul 06, 2004 | 26.14 | 26.14 | 25.63 | 25.92 | 459,557 | -0.26(-0.98%) |
Jul 02, 2004 | 26.14 | 26.30 | 25.97 | 26.18 | 706,664 | -0.20(-0.76%) |
Jul 01, 2004 | 25.44 | 26.38 | 25.44 | 26.38 | 2,170,296 | +1.08(+4.25%) |
Jun 30, 2004 | 25.70 | 25.81 | 25.30 | 25.30 | 368,402 | -0.25(-0.97%) |
Jun 29, 2004 | 25.31 | 25.66 | 25.30 | 25.55 | 398,227 | +0.29(+1.13%) |
Jun 28, 2004 | 25.78 | 25.98 | 25.26 | 25.26 | 669,698 | +0.06(+0.23%) |
Jun 25, 2004 | 24.33 | 25.21 | 24.33 | 25.21 | 397,387 | +0.86(+3.52%) |
Jun 24, 2004 | 24.47 | 24.66 | 24.35 | 24.35 | 376,803 | -0.12(-0.51%) |
Jun 23, 2004 | 24.11 | 24.54 | 24.04 | 24.47 | 311,377 | +0.31(+1.30%) |
Jun 22, 2004 | 23.95 | 24.16 | 23.68 | 24.16 | 391,401 | +0.35(+1.48%) |
Jun 21, 2004 | 23.62 | 23.96 | 23.39 | 23.81 | 438,239 | +0.30(+1.30%) |
Jun 18, 2004 | 23.46 | 24.19 | 23.46 | 23.50 | 430,047 | +0.05(+0.20%) |
Jun 17, 2004 | 23.42 | 23.98 | 23.19 | 23.45 | 396,757 | +0.15(+0.65%) |
Jun 16, 2004 | 23.90 | 24.00 | 23.30 | 23.30 | 233,139 | -0.43(-1.81%) |
Jun 15, 2004 | 23.71 | 24.02 | 23.57 | 23.73 | 321,984 | +0.41(+1.76%) |
Jun 14, 2004 | 24.43 | 24.64 | 23.31 | 23.32 | 509,651 | -1.10(-4.52%) |
Jun 10, 2004 | 23.95 | 24.46 | 23.69 | 24.42 | 511,436 | +0.48(+1.99%) |
Jun 09, 2004 | 23.81 | 24.21 | 23.75 | 23.95 | 294,469 | +0.24(+1.00%) |
Jun 08, 2004 | 23.79 | 23.84 | 23.66 | 23.71 | 135,262 | -0.08(-0.32%) |
Jun 07, 2004 | 23.90 | 24.47 | 23.75 | 23.79 | 719,896 | +0.96(+4.21%) |
Jun 04, 2004 | 22.47 | 23.06 | 22.44 | 22.82 | 322,929 | +0.72(+3.27%) |
Jun 03, 2004 | 22.11 | 22.28 | 22.09 | 22.10 | 146,289 | -0.01(-0.04%) |
Jun 02, 2004 | 22.27 | 22.40 | 22.02 | 22.11 | 106,593 | -0.02(-0.09%) |
Jun 01, 2004 | 22.09 | 22.38 | 22.02 | 22.13 | 191,237 | -0.01(-0.04%) |
May 28, 2004 | 21.90 | 22.28 | 21.87 | 22.14 | 165,928 | +0.19(+0.87%) |
May 27, 2004 | 22.04 | 22.09 | 21.55 | 21.95 | 130,642 | +0.05(+0.22%) |
May 26, 2004 | 21.99 | 22.23 | 21.75 | 21.90 | 130,957 | -0.21(-0.95%) |
May 25, 2004 | 21.48 | 22.21 | 21.10 | 22.11 | 263,489 | +0.63(+2.93%) |
May 24, 2004 | 21.44 | 21.57 | 21.14 | 21.48 | 109,743 | +0.28(+1.30%) |
May 21, 2004 | 21.13 | 21.43 | 21.04 | 21.21 | 134,527 | +0.36(+1.74%) |
May 20, 2004 | 20.92 | 21.16 | 20.78 | 20.84 | 158,786 | +0.09(+0.41%) |
May 19, 2004 | 21.23 | 21.81 | 20.76 | 20.76 | 304,341 | -0.43(-2.02%) |
May 18, 2004 | 20.66 | 21.23 | 20.66 | 21.19 | 197,223 | +0.44(+2.11%) |
May 17, 2004 | 21.14 | 21.17 | 20.53 | 20.75 | 222,427 | -0.46(-2.16%) |
May 14, 2004 | 21.11 | 21.38 | 20.71 | 21.21 | 205,729 | +0.14(+0.68%) |
May 13, 2004 | 20.66 | 21.14 | 20.66 | 21.06 | 197,433 | +0.08(+0.36%) |
May 12, 2004 | 21.47 | 21.47 | 20.57 | 20.99 | 511,541 | -0.68(-3.12%) |
May 11, 2004 | 21.14 | 21.79 | 21.09 | 21.66 | 408,519 | +0.70(+3.36%) |
May 10, 2004 | 21.11 | 21.14 | 20.25 | 20.96 | 498,939 | -0.24(-1.12%) |
May 07, 2004 | 22.97 | 22.99 | 21.11 | 21.20 | 518,367 | -1.82(-7.90%) |
May 06, 2004 | 22.75 | 23.09 | 22.26 | 23.02 | 216,126 | +0.28(+1.21%) |
May 05, 2004 | 22.57 | 23.12 | 22.54 | 22.74 | 220,747 | +0.08(+0.34%) |
May 04, 2004 | 22.95 | 23.04 | 22.47 | 22.66 | 478,460 | -0.66(-2.82%) |