Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.95 | 29.46 | 28.95 | 29.46 | 183,506 | +0.48(+1.66%) |
Jul 29, 2004 | 28.83 | 29.46 | 28.83 | 28.98 | 208,507 | +0.21(+0.73%) |
Jul 28, 2004 | 28.77 | 28.92 | 28.48 | 28.77 | 319,344 | +0.00(+0.00%) |
Jul 27, 2004 | 28.77 | 29.09 | 28.66 | 28.77 | 168,339 | +0.04(+0.15%) |
Jul 26, 2004 | 29.23 | 29.23 | 28.64 | 28.73 | 243,508 | -0.37(-1.28%) |
Jul 23, 2004 | 28.86 | 29.47 | 28.86 | 29.10 | 662,524 | -0.33(-1.12%) |
Jul 22, 2004 | 29.92 | 30.09 | 29.43 | 29.43 | 492,351 | -0.49(-1.64%) |
Jul 21, 2004 | 29.70 | 30.69 | 29.61 | 29.92 | 586,521 | +0.34(+1.16%) |
Jul 20, 2004 | 29.52 | 29.69 | 29.38 | 29.58 | 189,006 | +0.15(+0.51%) |
Jul 19, 2004 | 29.16 | 29.43 | 29.09 | 29.43 | 368,846 | +0.31(+1.07%) |
Jul 16, 2004 | 29.49 | 29.55 | 29.11 | 29.12 | 167,839 | -0.31(-1.06%) |
Jul 15, 2004 | 29.11 | 29.43 | 29.11 | 29.43 | 113,337 | +0.33(+1.13%) |
Jul 14, 2004 | 28.86 | 29.10 | 28.75 | 29.10 | 170,006 | +0.24(+0.83%) |
Jul 13, 2004 | 28.97 | 29.01 | 28.73 | 28.86 | 234,341 | -0.06(-0.21%) |
Jul 12, 2004 | 28.86 | 28.97 | 28.52 | 28.92 | 442,849 | +0.09(+0.31%) |
Jul 09, 2004 | 28.89 | 28.93 | 28.59 | 28.83 | 475,683 | -0.18(-0.62%) |
Jul 08, 2004 | 29.28 | 29.68 | 28.93 | 29.01 | 754,527 | -0.27(-0.92%) |
Jul 07, 2004 | 29.06 | 29.52 | 29.03 | 29.28 | 287,510 | +0.29(+0.99%) |
Jul 06, 2004 | 29.01 | 29.09 | 28.44 | 28.99 | 318,678 | -0.01(-0.04%) |
Jul 02, 2004 | 28.37 | 29.00 | 28.37 | 29.00 | 189,173 | +0.69(+2.44%) |
Jul 01, 2004 | 28.08 | 28.32 | 27.93 | 28.31 | 489,017 | +0.23(+0.83%) |
Jun 30, 2004 | 27.55 | 28.19 | 27.51 | 28.08 | 368,346 | +0.50(+1.83%) |
Jun 29, 2004 | 28.03 | 28.04 | 27.57 | 27.57 | 338,012 | -0.50(-1.77%) |
Jun 28, 2004 | 27.69 | 28.20 | 27.52 | 28.07 | 495,517 | +0.08(+0.30%) |
Jun 25, 2004 | 27.72 | 27.99 | 27.38 | 27.99 | 2,102,742 | +0.26(+0.93%) |
Jun 24, 2004 | 27.65 | 27.95 | 27.62 | 27.73 | 329,511 | +0.22(+0.79%) |
Jun 23, 2004 | 27.54 | 27.56 | 27.33 | 27.52 | 402,347 | -0.03(-0.11%) |
Jun 22, 2004 | 27.69 | 27.90 | 27.51 | 27.55 | 517,018 | -0.10(-0.35%) |
Jun 21, 2004 | 27.15 | 27.65 | 26.99 | 27.64 | 353,346 | +0.62(+2.31%) |
Jun 18, 2004 | 26.63 | 27.11 | 26.59 | 27.02 | 571,854 | +0.38(+1.44%) |
Jun 17, 2004 | 26.04 | 26.64 | 25.98 | 26.63 | 983,702 | +0.59(+2.28%) |
Jun 16, 2004 | 26.07 | 26.08 | 25.81 | 26.04 | 441,516 | -0.08(-0.30%) |
Jun 15, 2004 | 25.72 | 26.19 | 25.72 | 26.12 | 323,845 | +0.50(+1.94%) |
Jun 14, 2004 | 26.20 | 26.20 | 25.55 | 25.62 | 456,516 | -0.57(-2.18%) |
Jun 10, 2004 | 26.49 | 26.58 | 26.15 | 26.19 | 349,179 | -0.24(-0.91%) |
Jun 09, 2004 | 26.72 | 26.78 | 26.39 | 26.43 | 259,509 | -0.29(-1.08%) |
Jun 08, 2004 | 26.81 | 26.85 | 26.67 | 26.72 | 274,676 | -0.15(-0.56%) |
Jun 07, 2004 | 26.70 | 26.91 | 26.64 | 26.87 | 138,505 | +0.19(+0.70%) |
Jun 04, 2004 | 26.76 | 27.08 | 26.63 | 26.68 | 175,173 | +0.04(+0.16%) |
Jun 03, 2004 | 27.12 | 27.20 | 26.64 | 26.64 | 206,007 | -0.36(-1.33%) |
Jun 02, 2004 | 26.77 | 27.06 | 26.67 | 27.00 | 379,513 | +0.30(+1.12%) |
Jun 01, 2004 | 27.30 | 27.30 | 26.59 | 26.70 | 370,180 | -0.60(-2.20%) |
May 28, 2004 | 26.78 | 27.30 | 26.72 | 27.30 | 261,009 | +0.52(+1.95%) |
May 27, 2004 | 26.91 | 27.00 | 26.55 | 26.78 | 306,844 | +0.17(+0.63%) |
May 26, 2004 | 26.55 | 26.97 | 26.35 | 26.61 | 352,346 | +0.11(+0.41%) |
May 25, 2004 | 26.08 | 26.50 | 26.08 | 26.50 | 436,182 | +0.43(+1.63%) |
May 24, 2004 | 26.04 | 26.25 | 25.89 | 26.08 | 225,341 | +0.16(+0.60%) |
May 21, 2004 | 25.97 | 26.57 | 25.83 | 25.92 | 440,515 | +0.09(+0.35%) |
May 20, 2004 | 25.56 | 25.94 | 25.54 | 25.83 | 321,678 | +0.25(+0.99%) |
May 19, 2004 | 25.60 | 26.09 | 25.47 | 25.58 | 729,026 | +0.10(+0.38%) |
May 18, 2004 | 25.04 | 25.71 | 24.97 | 25.48 | 855,364 | +0.50(+2.02%) |
May 17, 2004 | 24.72 | 25.08 | 24.09 | 24.98 | 289,677 | +0.22(+0.87%) |
May 14, 2004 | 24.60 | 25.10 | 24.37 | 24.76 | 183,339 | +0.13(+0.51%) |
May 13, 2004 | 24.72 | 25.05 | 24.53 | 24.64 | 265,842 | -0.08(-0.34%) |
May 12, 2004 | 24.38 | 24.72 | 24.06 | 24.72 | 589,354 | +0.42(+1.73%) |
May 11, 2004 | 24.21 | 24.86 | 24.17 | 24.30 | 249,842 | +0.16(+0.65%) |
May 10, 2004 | 24.30 | 24.65 | 23.48 | 24.14 | 368,680 | -0.37(-1.49%) |
May 07, 2004 | 25.20 | 25.20 | 24.48 | 24.51 | 365,346 | -0.72(-2.85%) |
May 06, 2004 | 25.34 | 25.52 | 24.96 | 25.23 | 317,011 | -0.12(-0.47%) |
May 05, 2004 | 25.49 | 25.54 | 25.30 | 25.35 | 473,350 | -0.18(-0.71%) |
May 04, 2004 | 25.24 | 25.75 | 25.21 | 25.53 | 325,011 | +0.28(+1.12%) |