Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.74 | 26.81 | 26.49 | 26.49 | 269,801 | -0.13(-0.50%) |
Jul 29, 2004 | 26.58 | 26.68 | 26.48 | 26.63 | 292,159 | +0.11(+0.42%) |
Jul 28, 2004 | 26.49 | 26.69 | 26.36 | 26.52 | 468,573 | -0.12(-0.44%) |
Jul 27, 2004 | 26.59 | 26.81 | 26.52 | 26.63 | 364,552 | +0.04(+0.17%) |
Jul 26, 2004 | 27.15 | 27.17 | 26.58 | 26.59 | 476,344 | -0.59(-2.16%) |
Jul 23, 2004 | 26.63 | 27.25 | 26.41 | 27.18 | 1,093,792 | +0.53(+1.98%) |
Jul 22, 2004 | 27.29 | 27.40 | 26.57 | 26.65 | 397,817 | -0.59(-2.18%) |
Jul 21, 2004 | 27.84 | 27.84 | 27.23 | 27.24 | 314,381 | -0.59(-2.13%) |
Jul 20, 2004 | 28.35 | 28.35 | 27.79 | 27.84 | 548,873 | -0.56(-1.99%) |
Jul 19, 2004 | 28.39 | 28.56 | 28.25 | 28.40 | 144,512 | +0.08(+0.28%) |
Jul 16, 2004 | 28.61 | 28.69 | 28.32 | 28.32 | 161,689 | -0.12(-0.41%) |
Jul 15, 2004 | 28.18 | 28.56 | 28.13 | 28.44 | 179,958 | +0.44(+1.57%) |
Jul 14, 2004 | 28.15 | 28.32 | 27.90 | 28.00 | 220,585 | -0.19(-0.68%) |
Jul 13, 2004 | 28.45 | 28.59 | 28.17 | 28.19 | 252,896 | -0.26(-0.90%) |
Jul 12, 2004 | 27.96 | 28.45 | 27.74 | 28.45 | 195,227 | +0.48(+1.73%) |
Jul 09, 2004 | 27.76 | 28.10 | 27.62 | 27.96 | 192,773 | +0.38(+1.38%) |
Jul 08, 2004 | 28.42 | 28.42 | 27.57 | 27.58 | 238,990 | -0.84(-2.97%) |
Jul 07, 2004 | 28.06 | 28.48 | 28.06 | 28.42 | 247,442 | +0.40(+1.44%) |
Jul 06, 2004 | 28.22 | 28.24 | 27.70 | 28.02 | 294,477 | -0.20(-0.70%) |
Jul 02, 2004 | 27.80 | 28.34 | 27.80 | 28.22 | 280,707 | +0.60(+2.18%) |
Jul 01, 2004 | 27.49 | 27.76 | 27.26 | 27.62 | 250,169 | +0.12(+0.45%) |
Jun 30, 2004 | 27.29 | 27.93 | 27.29 | 27.49 | 350,509 | +0.20(+0.73%) |
Jun 29, 2004 | 27.82 | 27.97 | 27.29 | 27.29 | 404,088 | -0.71(-2.54%) |
Jun 28, 2004 | 27.91 | 28.17 | 27.91 | 28.01 | 282,480 | +0.17(+0.61%) |
Jun 25, 2004 | 28.09 | 28.28 | 27.81 | 27.84 | 1,993,993 | -0.32(-1.15%) |
Jun 24, 2004 | 28.13 | 28.40 | 28.01 | 28.16 | 255,759 | -0.04(-0.16%) |
Jun 23, 2004 | 27.48 | 28.23 | 27.42 | 28.20 | 298,703 | +0.69(+2.51%) |
Jun 22, 2004 | 27.82 | 27.82 | 27.26 | 27.51 | 368,096 | -0.31(-1.11%) |
Jun 21, 2004 | 27.58 | 27.82 | 27.54 | 27.82 | 191,137 | +0.31(+1.12%) |
Jun 18, 2004 | 27.37 | 27.57 | 27.29 | 27.51 | 272,664 | +0.18(+0.67%) |
Jun 17, 2004 | 27.58 | 27.61 | 27.28 | 27.33 | 360,871 | -0.32(-1.17%) |
Jun 16, 2004 | 27.23 | 27.73 | 27.20 | 27.65 | 186,638 | +0.33(+1.21%) |
Jun 15, 2004 | 26.86 | 27.39 | 26.86 | 27.32 | 182,412 | +0.56(+2.11%) |
Jun 14, 2004 | 27.00 | 27.01 | 26.53 | 26.76 | 200,135 | -0.33(-1.22%) |
Jun 10, 2004 | 27.28 | 27.30 | 26.95 | 27.09 | 106,066 | -0.10(-0.38%) |
Jun 09, 2004 | 27.43 | 27.51 | 27.18 | 27.19 | 147,102 | -0.23(-0.86%) |
Jun 08, 2004 | 27.35 | 27.43 | 27.15 | 27.43 | 166,870 | +0.22(+0.81%) |
Jun 07, 2004 | 27.05 | 27.34 | 26.98 | 27.21 | 194,545 | +0.51(+1.90%) |
Jun 04, 2004 | 26.86 | 27.13 | 26.69 | 26.70 | 157,054 | +0.02(+0.08%) |
Jun 03, 2004 | 27.10 | 27.10 | 26.49 | 26.68 | 125,970 | -0.24(-0.90%) |
Jun 02, 2004 | 26.74 | 26.96 | 26.56 | 26.92 | 178,049 | +0.34(+1.27%) |
Jun 01, 2004 | 26.82 | 26.83 | 26.24 | 26.58 | 258,485 | -0.23(-0.85%) |
May 28, 2004 | 26.55 | 26.91 | 26.52 | 26.81 | 164,416 | +0.33(+1.25%) |
May 27, 2004 | 26.51 | 26.70 | 26.34 | 26.48 | 193,727 | +0.13(+0.50%) |
May 26, 2004 | 26.03 | 26.37 | 25.65 | 26.35 | 204,498 | +0.32(+1.21%) |
May 25, 2004 | 25.06 | 26.04 | 25.06 | 26.03 | 248,533 | +0.89(+3.56%) |
May 24, 2004 | 24.93 | 25.19 | 24.93 | 25.14 | 235,990 | +0.39(+1.57%) |
May 21, 2004 | 24.66 | 25.01 | 24.66 | 24.75 | 237,217 | +0.09(+0.36%) |
May 20, 2004 | 24.11 | 24.70 | 24.02 | 24.66 | 536,603 | +0.55(+2.28%) |
May 19, 2004 | 25.01 | 25.34 | 24.06 | 24.11 | 287,933 | -0.83(-3.32%) |
May 18, 2004 | 24.72 | 24.96 | 24.72 | 24.94 | 434,081 | +0.33(+1.34%) |
May 17, 2004 | 24.65 | 24.98 | 24.21 | 24.61 | 294,477 | -0.17(-0.68%) |
May 14, 2004 | 24.51 | 24.94 | 24.43 | 24.78 | 178,595 | +0.23(+0.96%) |
May 13, 2004 | 24.47 | 24.87 | 24.30 | 24.54 | 388,682 | +0.01(+0.03%) |
May 12, 2004 | 24.46 | 24.65 | 24.03 | 24.54 | 290,251 | -0.34(-1.36%) |
May 11, 2004 | 24.76 | 25.20 | 24.76 | 24.87 | 519,425 | +0.16(+0.65%) |
May 10, 2004 | 25.38 | 25.40 | 23.80 | 24.71 | 709,744 | -0.79(-3.11%) |
May 07, 2004 | 26.41 | 26.41 | 25.50 | 25.50 | 268,710 | -0.98(-3.68%) |
May 06, 2004 | 26.81 | 26.81 | 26.10 | 26.48 | 225,629 | -0.33(-1.23%) |
May 05, 2004 | 27.14 | 27.21 | 26.80 | 26.81 | 220,721 | -0.07(-0.27%) |
May 04, 2004 | 26.52 | 27.18 | 26.52 | 26.88 | 243,080 | +0.43(+1.64%) |