Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.75 | 26.98 | 26.47 | 26.98 | 94,200 | +0.49(+1.85%) |
Jul 29, 2004 | 26.17 | 26.55 | 26.09 | 26.49 | 128,500 | +0.60(+2.32%) |
Jul 28, 2004 | 25.80 | 25.96 | 25.52 | 25.89 | 54,900 | -0.07(-0.27%) |
Jul 27, 2004 | 26.01 | 26.08 | 25.63 | 25.96 | 51,600 | +0.06(+0.23%) |
Jul 26, 2004 | 26.02 | 26.15 | 25.69 | 25.90 | 73,100 | -0.20(-0.77%) |
Jul 23, 2004 | 26.21 | 26.23 | 25.95 | 26.10 | 105,200 | -0.65(-2.43%) |
Jul 22, 2004 | 26.63 | 26.91 | 26.57 | 26.75 | 72,700 | -0.27(-1.00%) |
Jul 21, 2004 | 27.45 | 27.46 | 26.95 | 27.02 | 87,000 | -0.55(-1.99%) |
Jul 20, 2004 | 27.31 | 27.61 | 27.31 | 27.57 | 252,300 | +0.41(+1.51%) |
Jul 19, 2004 | 26.91 | 27.25 | 26.81 | 27.16 | 210,600 | -0.44(-1.59%) |
Jul 16, 2004 | 27.86 | 27.92 | 27.43 | 27.60 | 68,400 | +0.05(+0.18%) |
Jul 15, 2004 | 27.88 | 27.90 | 27.54 | 27.55 | 73,900 | -0.24(-0.86%) |
Jul 14, 2004 | 27.86 | 28.11 | 27.75 | 27.79 | 68,000 | -0.18(-0.64%) |
Jul 13, 2004 | 28.07 | 28.07 | 27.80 | 27.97 | 61,000 | -0.23(-0.82%) |
Jul 12, 2004 | 28.31 | 28.31 | 28.05 | 28.20 | 53,400 | -0.20(-0.70%) |
Jul 09, 2004 | 28.46 | 28.56 | 28.22 | 28.40 | 60,700 | +0.17(+0.60%) |
Jul 08, 2004 | 28.33 | 28.65 | 28.23 | 28.23 | 44,500 | -0.18(-0.63%) |
Jul 07, 2004 | 28.29 | 28.58 | 28.29 | 28.41 | 288,100 | +0.12(+0.42%) |
Jul 06, 2004 | 28.59 | 28.59 | 28.20 | 28.29 | 70,300 | -0.59(-2.04%) |
Jul 02, 2004 | 28.83 | 28.91 | 28.42 | 28.88 | 92,400 | +0.14(+0.49%) |
Jul 01, 2004 | 29.15 | 29.17 | 28.63 | 28.74 | 83,000 | -0.46(-1.58%) |
Jun 30, 2004 | 28.94 | 29.20 | 28.78 | 29.20 | 122,000 | +0.43(+1.49%) |
Jun 29, 2004 | 28.53 | 28.82 | 28.53 | 28.77 | 73,300 | +0.10(+0.35%) |
Jun 28, 2004 | 28.85 | 29.03 | 28.51 | 28.67 | 73,500 | +0.36(+1.27%) |
Jun 25, 2004 | 28.20 | 28.50 | 28.20 | 28.31 | 56,900 | +0.01(+0.04%) |
Jun 24, 2004 | 28.47 | 28.63 | 28.28 | 28.30 | 99,300 | +0.63(+2.28%) |
Jun 23, 2004 | 27.46 | 27.70 | 27.24 | 27.67 | 67,600 | +0.18(+0.65%) |
Jun 22, 2004 | 27.42 | 27.54 | 27.18 | 27.49 | 60,100 | -0.18(-0.65%) |
Jun 21, 2004 | 27.56 | 27.83 | 27.56 | 27.67 | 49,000 | -0.12(-0.43%) |
Jun 18, 2004 | 27.57 | 27.91 | 27.57 | 27.79 | 177,500 | +0.19(+0.69%) |
Jun 17, 2004 | 27.61 | 27.73 | 27.35 | 27.60 | 63,400 | +0.03(+0.11%) |
Jun 16, 2004 | 27.60 | 27.75 | 27.51 | 27.57 | 83,800 | -0.33(-1.18%) |
Jun 15, 2004 | 27.54 | 28.06 | 27.54 | 27.90 | 110,900 | +0.65(+2.39%) |
Jun 14, 2004 | 27.58 | 27.61 | 27.10 | 27.25 | 192,100 | -0.83(-2.96%) |
Jun 10, 2004 | 27.99 | 28.13 | 27.90 | 28.08 | 65,800 | +0.22(+0.79%) |
Jun 09, 2004 | 28.09 | 28.15 | 27.52 | 27.86 | 155,200 | -1.01(-3.50%) |
Jun 08, 2004 | 28.76 | 28.97 | 28.68 | 28.87 | 117,900 | -0.38(-1.30%) |
Jun 07, 2004 | 28.99 | 29.29 | 28.80 | 29.25 | 79,900 | +0.09(+0.31%) |
Jun 04, 2004 | 28.93 | 29.29 | 28.78 | 29.16 | 119,800 | +0.33(+1.14%) |
Jun 03, 2004 | 29.16 | 29.22 | 28.83 | 28.83 | 87,000 | -0.20(-0.69%) |
Jun 02, 2004 | 29.12 | 29.19 | 28.90 | 29.03 | 105,600 | +0.50(+1.75%) |
Jun 01, 2004 | 28.46 | 28.53 | 28.25 | 28.53 | 110,900 | -0.33(-1.14%) |
May 28, 2004 | 28.64 | 29.02 | 28.45 | 28.86 | 263,600 | +0.02(+0.07%) |
May 27, 2004 | 28.86 | 29.02 | 28.71 | 28.84 | 113,600 | +0.98(+3.52%) |
May 26, 2004 | 27.83 | 27.99 | 27.66 | 27.86 | 149,900 | +0.39(+1.42%) |
May 25, 2004 | 27.10 | 27.59 | 26.90 | 27.47 | 96,600 | +0.33(+1.22%) |
May 24, 2004 | 27.31 | 27.47 | 27.03 | 27.14 | 93,100 | +0.35(+1.31%) |
May 21, 2004 | 26.74 | 26.93 | 26.60 | 26.79 | 63,000 | -0.06(-0.22%) |
May 20, 2004 | 26.86 | 27.04 | 26.60 | 26.85 | 59,900 | -0.30(-1.10%) |
May 19, 2004 | 27.27 | 27.69 | 27.10 | 27.15 | 278,500 | +0.73(+2.76%) |
May 18, 2004 | 26.41 | 26.80 | 26.33 | 26.42 | 242,500 | +0.89(+3.49%) |
May 17, 2004 | 25.73 | 25.82 | 25.52 | 25.53 | 210,600 | -0.22(-0.85%) |
May 14, 2004 | 25.91 | 26.00 | 25.65 | 25.75 | 66,000 | +0.12(+0.47%) |
May 13, 2004 | 25.46 | 25.77 | 25.37 | 25.63 | 97,600 | +0.24(+0.95%) |
May 12, 2004 | 25.45 | 25.47 | 25.00 | 25.39 | 135,100 | +0.36(+1.44%) |
May 11, 2004 | 24.82 | 25.10 | 24.61 | 25.03 | 173,100 | -0.12(-0.48%) |
May 10, 2004 | 25.27 | 25.41 | 24.75 | 25.15 | 269,600 | -0.69(-2.67%) |
May 07, 2004 | 26.21 | 26.54 | 25.00 | 25.84 | 224,000 | -0.76(-2.86%) |
May 06, 2004 | 26.58 | 26.66 | 26.29 | 26.60 | 117,200 | -0.56(-2.06%) |
May 05, 2004 | 27.10 | 27.39 | 27.02 | 27.16 | 86,900 | +0.55(+2.07%) |
May 04, 2004 | 26.26 | 26.73 | 26.16 | 26.61 | 160,100 | +0.08(+0.30%) |