Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.81 | 29.32 | 28.81 | 29.32 | 184,400 | +0.48(+1.66%) |
Jul 29, 2004 | 28.69 | 29.32 | 28.69 | 28.84 | 209,523 | +0.21(+0.73%) |
Jul 28, 2004 | 28.63 | 28.78 | 28.34 | 28.63 | 320,900 | +0.00(+0.00%) |
Jul 27, 2004 | 28.63 | 28.95 | 28.52 | 28.63 | 169,159 | +0.04(+0.15%) |
Jul 26, 2004 | 29.09 | 29.09 | 28.50 | 28.59 | 244,695 | -0.37(-1.28%) |
Jul 23, 2004 | 28.72 | 29.33 | 28.72 | 28.96 | 665,751 | -0.33(-1.12%) |
Jul 22, 2004 | 29.78 | 29.94 | 29.29 | 29.29 | 494,749 | -0.49(-1.64%) |
Jul 21, 2004 | 29.55 | 30.54 | 29.47 | 29.78 | 589,378 | +0.34(+1.16%) |
Jul 20, 2004 | 29.38 | 29.54 | 29.24 | 29.44 | 189,927 | +0.15(+0.51%) |
Jul 19, 2004 | 29.02 | 29.29 | 28.95 | 29.29 | 370,643 | +0.31(+1.07%) |
Jul 16, 2004 | 29.35 | 29.41 | 28.97 | 28.98 | 168,657 | -0.31(-1.06%) |
Jul 15, 2004 | 28.97 | 29.29 | 28.97 | 29.29 | 113,889 | +0.33(+1.13%) |
Jul 14, 2004 | 28.72 | 28.96 | 28.61 | 28.96 | 170,834 | +0.24(+0.83%) |
Jul 13, 2004 | 28.83 | 28.87 | 28.59 | 28.72 | 235,483 | -0.06(-0.21%) |
Jul 12, 2004 | 28.73 | 28.83 | 28.38 | 28.78 | 445,006 | +0.09(+0.31%) |
Jul 09, 2004 | 28.75 | 28.78 | 28.45 | 28.69 | 478,001 | -0.18(-0.62%) |
Jul 08, 2004 | 29.14 | 29.54 | 28.79 | 28.87 | 758,202 | -0.27(-0.92%) |
Jul 07, 2004 | 28.92 | 29.38 | 28.89 | 29.14 | 288,911 | +0.29(+0.99%) |
Jul 06, 2004 | 28.87 | 28.95 | 28.30 | 28.85 | 320,230 | -0.01(-0.04%) |
Jul 02, 2004 | 28.24 | 28.86 | 28.24 | 28.86 | 190,095 | +0.69(+2.44%) |
Jul 01, 2004 | 27.94 | 28.18 | 27.80 | 28.18 | 491,399 | +0.23(+0.83%) |
Jun 30, 2004 | 27.42 | 28.05 | 27.38 | 27.94 | 370,141 | +0.50(+1.83%) |
Jun 29, 2004 | 27.90 | 27.90 | 27.44 | 27.44 | 339,658 | -0.50(-1.77%) |
Jun 28, 2004 | 27.55 | 28.06 | 27.39 | 27.94 | 497,931 | +0.08(+0.30%) |
Jun 25, 2004 | 27.58 | 27.85 | 27.24 | 27.85 | 2,112,986 | +0.26(+0.93%) |
Jun 24, 2004 | 27.51 | 27.81 | 27.48 | 27.60 | 331,117 | +0.21(+0.79%) |
Jun 23, 2004 | 27.41 | 27.42 | 27.20 | 27.38 | 404,307 | -0.03(-0.11%) |
Jun 22, 2004 | 27.55 | 27.76 | 27.38 | 27.41 | 519,537 | -0.10(-0.35%) |
Jun 21, 2004 | 27.02 | 27.51 | 26.86 | 27.51 | 355,067 | +0.62(+2.31%) |
Jun 18, 2004 | 26.50 | 26.98 | 26.46 | 26.89 | 574,639 | +0.38(+1.44%) |
Jun 17, 2004 | 25.91 | 26.51 | 25.85 | 26.50 | 988,494 | +0.59(+2.28%) |
Jun 16, 2004 | 25.94 | 25.95 | 25.68 | 25.91 | 443,666 | -0.08(-0.30%) |
Jun 15, 2004 | 25.59 | 26.06 | 25.59 | 25.99 | 325,422 | +0.50(+1.94%) |
Jun 14, 2004 | 26.07 | 26.07 | 25.42 | 25.49 | 458,740 | -0.57(-2.18%) |
Jun 10, 2004 | 26.36 | 26.45 | 26.03 | 26.06 | 350,880 | -0.24(-0.91%) |
Jun 09, 2004 | 26.59 | 26.65 | 26.27 | 26.30 | 260,773 | -0.29(-1.08%) |
Jun 08, 2004 | 26.68 | 26.72 | 26.54 | 26.59 | 276,014 | -0.15(-0.56%) |
Jun 07, 2004 | 26.57 | 26.78 | 26.51 | 26.74 | 139,179 | +0.19(+0.70%) |
Jun 04, 2004 | 26.63 | 26.95 | 26.50 | 26.55 | 176,026 | +0.04(+0.16%) |
Jun 03, 2004 | 26.99 | 27.07 | 26.51 | 26.51 | 207,011 | -0.36(-1.33%) |
Jun 02, 2004 | 26.64 | 26.93 | 26.54 | 26.87 | 381,362 | +0.30(+1.12%) |
Jun 01, 2004 | 27.17 | 27.17 | 26.46 | 26.57 | 371,983 | -0.60(-2.20%) |
May 28, 2004 | 26.65 | 27.17 | 26.59 | 27.17 | 262,280 | +0.52(+1.95%) |
May 27, 2004 | 26.78 | 26.87 | 26.43 | 26.65 | 308,339 | +0.17(+0.63%) |
May 26, 2004 | 26.42 | 26.84 | 26.22 | 26.48 | 354,062 | +0.11(+0.41%) |
May 25, 2004 | 25.95 | 26.37 | 25.95 | 26.37 | 438,307 | +0.42(+1.63%) |
May 24, 2004 | 25.91 | 26.12 | 25.76 | 25.95 | 226,439 | +0.16(+0.60%) |
May 21, 2004 | 25.85 | 26.44 | 25.70 | 25.79 | 442,661 | +0.09(+0.35%) |
May 20, 2004 | 25.44 | 25.82 | 25.41 | 25.70 | 323,245 | +0.25(+0.98%) |
May 19, 2004 | 25.48 | 25.96 | 25.35 | 25.45 | 732,577 | +0.10(+0.38%) |
May 18, 2004 | 24.92 | 25.58 | 24.84 | 25.36 | 859,531 | +0.50(+2.02%) |
May 17, 2004 | 24.60 | 24.96 | 23.97 | 24.86 | 291,088 | +0.21(+0.87%) |
May 14, 2004 | 24.48 | 24.98 | 24.25 | 24.64 | 184,233 | +0.13(+0.51%) |
May 13, 2004 | 24.60 | 24.93 | 24.41 | 24.52 | 267,138 | -0.08(-0.34%) |
May 12, 2004 | 24.26 | 24.60 | 23.94 | 24.60 | 592,225 | +0.42(+1.73%) |
May 11, 2004 | 24.09 | 24.74 | 24.05 | 24.18 | 251,059 | +0.16(+0.65%) |
May 10, 2004 | 24.18 | 24.53 | 23.36 | 24.03 | 370,476 | -0.36(-1.49%) |
May 07, 2004 | 25.08 | 25.08 | 24.36 | 24.39 | 367,126 | -0.72(-2.85%) |
May 06, 2004 | 25.21 | 25.40 | 24.84 | 25.11 | 318,555 | -0.12(-0.47%) |
May 05, 2004 | 25.36 | 25.41 | 25.17 | 25.23 | 475,656 | -0.18(-0.70%) |
May 04, 2004 | 25.12 | 25.63 | 25.09 | 25.41 | 326,595 | +0.28(+1.12%) |