Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.69 | 25.90 | 24.69 | 25.70 | 378,694 | +0.94(+3.80%) |
Jul 29, 2004 | 24.97 | 24.99 | 24.43 | 24.76 | 542,984 | -0.28(-1.14%) |
Jul 28, 2004 | 25.24 | 25.24 | 24.75 | 25.04 | 175,402 | -0.27(-1.05%) |
Jul 27, 2004 | 24.67 | 25.32 | 24.45 | 25.31 | 312,020 | +0.64(+2.60%) |
Jul 26, 2004 | 24.90 | 25.02 | 24.47 | 24.67 | 273,671 | -0.23(-0.94%) |
Jul 23, 2004 | 25.21 | 25.21 | 24.67 | 24.90 | 251,010 | -0.30(-1.20%) |
Jul 22, 2004 | 25.13 | 25.25 | 24.97 | 25.21 | 488,947 | +0.07(+0.29%) |
Jul 21, 2004 | 25.39 | 25.60 | 25.10 | 25.13 | 361,263 | -0.27(-1.05%) |
Jul 20, 2004 | 25.19 | 25.42 | 25.09 | 25.40 | 187,168 | +0.22(+0.86%) |
Jul 19, 2004 | 25.15 | 25.36 | 25.10 | 25.18 | 354,072 | -0.09(-0.35%) |
Jul 16, 2004 | 25.32 | 25.32 | 25.16 | 25.27 | 311,148 | +0.00(+0.02%) |
Jul 15, 2004 | 25.20 | 25.34 | 25.07 | 25.26 | 261,251 | +0.02(+0.09%) |
Jul 14, 2004 | 25.26 | 25.30 | 24.98 | 25.24 | 375,644 | -0.07(-0.27%) |
Jul 13, 2004 | 25.38 | 25.52 | 25.29 | 25.31 | 309,187 | +0.22(+0.86%) |
Jul 12, 2004 | 25.23 | 25.23 | 24.90 | 25.10 | 266,044 | -0.12(-0.47%) |
Jul 09, 2004 | 25.21 | 25.41 | 25.14 | 25.21 | 150,126 | +0.09(+0.37%) |
Jul 08, 2004 | 25.58 | 25.58 | 25.01 | 25.12 | 371,068 | -0.50(-1.95%) |
Jul 07, 2004 | 25.47 | 25.86 | 25.47 | 25.62 | 320,735 | +0.16(+0.61%) |
Jul 06, 2004 | 25.93 | 25.95 | 25.36 | 25.47 | 213,533 | -0.46(-1.77%) |
Jul 02, 2004 | 25.70 | 25.95 | 25.55 | 25.93 | 229,221 | -0.02(-0.07%) |
Jul 01, 2004 | 26.11 | 26.11 | 25.82 | 25.94 | 467,158 | -0.17(-0.65%) |
Jun 30, 2004 | 26.43 | 26.47 | 26.06 | 26.11 | 874,178 | -0.14(-0.52%) |
Jun 29, 2004 | 26.29 | 26.50 | 26.19 | 26.25 | 705,313 | -0.04(-0.14%) |
Jun 28, 2004 | 25.95 | 26.42 | 25.85 | 26.29 | 622,079 | +0.29(+1.11%) |
Jun 25, 2004 | 24.53 | 26.10 | 24.53 | 26.00 | 3,563,608 | +1.43(+5.81%) |
Jun 24, 2004 | 24.50 | 24.65 | 24.42 | 24.57 | 250,574 | +0.07(+0.30%) |
Jun 23, 2004 | 24.32 | 24.65 | 24.17 | 24.50 | 408,981 | +0.11(+0.43%) |
Jun 22, 2004 | 24.52 | 24.56 | 24.19 | 24.39 | 506,160 | -0.12(-0.51%) |
Jun 21, 2004 | 24.61 | 24.64 | 24.32 | 24.52 | 209,829 | -0.16(-0.65%) |
Jun 18, 2004 | 24.51 | 24.95 | 24.46 | 24.68 | 450,816 | +0.19(+0.79%) |
Jun 17, 2004 | 24.27 | 24.59 | 23.96 | 24.48 | 291,102 | +0.21(+0.87%) |
Jun 16, 2004 | 24.46 | 24.51 | 24.24 | 24.27 | 336,423 | -0.19(-0.77%) |
Jun 15, 2004 | 23.68 | 24.46 | 23.68 | 24.46 | 364,095 | +0.95(+4.02%) |
Jun 14, 2004 | 23.91 | 24.11 | 23.50 | 23.52 | 547,124 | -0.95(-3.87%) |
Jun 10, 2004 | 24.48 | 24.68 | 24.27 | 24.46 | 409,853 | -0.01(-0.06%) |
Jun 09, 2004 | 24.40 | 24.97 | 24.40 | 24.48 | 466,722 | +0.08(+0.32%) |
Jun 08, 2004 | 24.30 | 24.46 | 24.14 | 24.40 | 182,374 | -0.02(-0.08%) |
Jun 07, 2004 | 23.92 | 24.45 | 23.87 | 24.42 | 227,260 | +0.52(+2.19%) |
Jun 04, 2004 | 23.44 | 24.06 | 23.41 | 23.89 | 293,281 | +0.57(+2.44%) |
Jun 03, 2004 | 24.13 | 24.13 | 23.32 | 23.32 | 534,268 | -0.88(-3.62%) |
Jun 02, 2004 | 24.26 | 24.42 | 23.75 | 24.20 | 356,251 | -0.01(-0.04%) |
Jun 01, 2004 | 24.31 | 24.31 | 23.88 | 24.21 | 287,834 | -0.09(-0.38%) |
May 28, 2004 | 24.14 | 24.48 | 23.96 | 24.30 | 292,409 | +0.16(+0.67%) |
May 27, 2004 | 23.82 | 24.28 | 23.78 | 24.14 | 346,228 | +0.32(+1.35%) |
May 26, 2004 | 23.98 | 23.98 | 23.64 | 23.82 | 374,554 | -0.18(-0.76%) |
May 25, 2004 | 23.41 | 24.00 | 23.31 | 24.00 | 289,141 | +0.60(+2.55%) |
May 24, 2004 | 23.31 | 23.70 | 23.26 | 23.41 | 267,570 | +0.14(+0.59%) |
May 21, 2004 | 22.89 | 23.27 | 22.68 | 23.27 | 273,453 | +0.66(+2.90%) |
May 20, 2004 | 22.82 | 22.82 | 22.48 | 22.61 | 279,990 | -0.21(-0.92%) |
May 19, 2004 | 22.90 | 23.32 | 22.76 | 22.82 | 285,001 | -0.00(-0.02%) |
May 18, 2004 | 22.69 | 22.90 | 22.51 | 22.83 | 225,517 | +0.34(+1.51%) |
May 17, 2004 | 22.91 | 22.91 | 22.04 | 22.49 | 335,552 | -0.53(-2.31%) |
May 14, 2004 | 23.08 | 23.36 | 22.95 | 23.02 | 325,965 | -0.13(-0.57%) |
May 13, 2004 | 23.14 | 23.26 | 22.99 | 23.15 | 198,498 | +0.02(+0.08%) |
May 12, 2004 | 23.31 | 23.31 | 22.57 | 23.14 | 422,708 | -0.17(-0.73%) |
May 11, 2004 | 23.06 | 23.32 | 22.96 | 23.31 | 410,506 | +0.41(+1.78%) |
May 10, 2004 | 22.95 | 22.95 | 22.33 | 22.90 | 376,515 | -0.34(-1.44%) |
May 07, 2004 | 23.61 | 23.82 | 23.20 | 23.23 | 364,095 | -0.61(-2.56%) |
May 06, 2004 | 23.87 | 23.90 | 23.59 | 23.84 | 527,296 | -0.06(-0.23%) |
May 05, 2004 | 23.60 | 24.16 | 23.54 | 23.90 | 771,552 | +0.29(+1.24%) |
May 04, 2004 | 22.61 | 23.65 | 22.56 | 23.60 | 938,238 | +0.92(+4.05%) |