Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.06 | 28.17 | 27.93 | 28.06 | 233,361 | -0.04(-0.14%) |
Jul 29, 2004 | 27.85 | 28.26 | 27.85 | 28.10 | 284,111 | +0.00(+0.00%) |
Jul 28, 2004 | 28.18 | 28.24 | 27.88 | 28.10 | 226,308 | -0.05(-0.16%) |
Jul 27, 2004 | 28.08 | 28.31 | 28.06 | 28.14 | 183,530 | +0.10(+0.35%) |
Jul 26, 2004 | 28.16 | 28.21 | 27.98 | 28.05 | 227,534 | -0.13(-0.46%) |
Jul 23, 2004 | 28.44 | 28.44 | 28.17 | 28.18 | 173,870 | -0.26(-0.92%) |
Jul 22, 2004 | 28.83 | 28.83 | 28.29 | 28.44 | 239,340 | -0.39(-1.36%) |
Jul 21, 2004 | 28.99 | 29.11 | 28.78 | 28.83 | 161,604 | -0.16(-0.56%) |
Jul 20, 2004 | 28.76 | 28.99 | 28.53 | 28.99 | 137,686 | +0.20(+0.68%) |
Jul 19, 2004 | 28.61 | 28.83 | 28.51 | 28.80 | 165,284 | +0.14(+0.50%) |
Jul 16, 2004 | 28.75 | 28.85 | 28.62 | 28.65 | 107,787 | -0.10(-0.34%) |
Jul 15, 2004 | 28.78 | 28.89 | 28.70 | 28.75 | 100,274 | -0.05(-0.16%) |
Jul 14, 2004 | 28.85 | 28.96 | 28.53 | 28.80 | 239,494 | -0.09(-0.32%) |
Jul 13, 2004 | 28.76 | 28.89 | 28.55 | 28.89 | 312,783 | +0.08(+0.29%) |
Jul 12, 2004 | 28.53 | 28.81 | 28.47 | 28.80 | 105,334 | +0.25(+0.87%) |
Jul 09, 2004 | 28.71 | 28.80 | 28.44 | 28.55 | 89,695 | -0.16(-0.55%) |
Jul 08, 2004 | 29.02 | 29.13 | 28.70 | 28.71 | 125,880 | -0.28(-0.97%) |
Jul 07, 2004 | 28.59 | 28.99 | 28.59 | 28.99 | 229,987 | +0.40(+1.41%) |
Jul 06, 2004 | 28.68 | 28.74 | 28.48 | 28.59 | 156,085 | -0.10(-0.34%) |
Jul 02, 2004 | 28.68 | 28.86 | 28.68 | 28.68 | 187,363 | +0.08(+0.30%) |
Jul 01, 2004 | 29.22 | 29.32 | 28.59 | 28.60 | 489,874 | -0.59(-2.01%) |
Jun 30, 2004 | 29.25 | 29.41 | 28.98 | 29.19 | 498,153 | -0.10(-0.36%) |
Jun 29, 2004 | 29.19 | 29.41 | 29.09 | 29.29 | 246,547 | +0.07(+0.22%) |
Jun 28, 2004 | 28.89 | 29.39 | 28.89 | 29.23 | 362,001 | +0.39(+1.36%) |
Jun 25, 2004 | 28.94 | 29.09 | 28.73 | 28.83 | 305,270 | -0.10(-0.36%) |
Jun 24, 2004 | 28.83 | 29.07 | 28.83 | 28.94 | 283,191 | +0.14(+0.50%) |
Jun 23, 2004 | 28.66 | 28.80 | 28.50 | 28.80 | 265,712 | +0.16(+0.55%) |
Jun 22, 2004 | 27.99 | 28.66 | 27.99 | 28.64 | 502,293 | +0.65(+2.31%) |
Jun 21, 2004 | 27.72 | 28.03 | 27.72 | 27.99 | 358,627 | +0.36(+1.30%) |
Jun 18, 2004 | 27.91 | 28.12 | 27.63 | 27.63 | 383,926 | -0.38(-1.35%) |
Jun 17, 2004 | 27.88 | 28.07 | 27.73 | 28.01 | 111,927 | +0.10(+0.35%) |
Jun 16, 2004 | 28.05 | 28.05 | 27.77 | 27.91 | 194,109 | -0.13(-0.47%) |
Jun 15, 2004 | 27.80 | 28.05 | 27.80 | 28.05 | 178,010 | +0.31(+1.11%) |
Jun 14, 2004 | 28.04 | 28.04 | 27.65 | 27.74 | 167,584 | -0.29(-1.05%) |
Jun 10, 2004 | 28.01 | 28.08 | 27.91 | 28.03 | 144,432 | +0.04(+0.14%) |
Jun 09, 2004 | 28.47 | 28.48 | 27.99 | 27.99 | 184,756 | -0.41(-1.45%) |
Jun 08, 2004 | 28.34 | 28.54 | 28.23 | 28.40 | 307,263 | +0.02(+0.07%) |
Jun 07, 2004 | 28.53 | 28.57 | 28.34 | 28.38 | 306,497 | -0.26(-0.91%) |
Jun 04, 2004 | 28.47 | 28.80 | 28.47 | 28.64 | 135,999 | +0.23(+0.80%) |
Jun 03, 2004 | 28.75 | 28.75 | 28.40 | 28.42 | 189,510 | -0.29(-1.02%) |
Jun 02, 2004 | 28.76 | 28.89 | 28.63 | 28.71 | 156,851 | -0.01(-0.02%) |
Jun 01, 2004 | 28.55 | 28.76 | 28.46 | 28.72 | 240,107 | +0.14(+0.48%) |
May 28, 2004 | 28.44 | 28.66 | 28.42 | 28.58 | 157,925 | +0.14(+0.50%) |
May 27, 2004 | 28.70 | 28.70 | 28.18 | 28.44 | 282,731 | -0.33(-1.16%) |
May 26, 2004 | 28.06 | 28.77 | 28.05 | 28.77 | 275,218 | +0.76(+2.70%) |
May 25, 2004 | 27.95 | 28.18 | 27.76 | 28.01 | 268,319 | +0.07(+0.23%) |
May 24, 2004 | 27.98 | 28.14 | 27.80 | 27.95 | 118,827 | +0.06(+0.21%) |
May 21, 2004 | 27.73 | 27.96 | 27.63 | 27.89 | 135,846 | +0.16(+0.59%) |
May 20, 2004 | 27.36 | 27.79 | 27.33 | 27.73 | 206,222 | +0.42(+1.55%) |
May 19, 2004 | 27.39 | 27.82 | 27.29 | 27.30 | 196,869 | -0.04(-0.14%) |
May 18, 2004 | 27.18 | 27.52 | 27.16 | 27.34 | 153,631 | +0.16(+0.60%) |
May 17, 2004 | 27.16 | 27.33 | 26.86 | 27.18 | 166,817 | -0.20(-0.71%) |
May 14, 2004 | 27.28 | 27.59 | 27.11 | 27.37 | 207,449 | +0.01(+0.05%) |
May 13, 2004 | 27.26 | 27.54 | 27.23 | 27.36 | 193,649 | +0.03(+0.12%) |
May 12, 2004 | 27.20 | 27.33 | 26.77 | 27.33 | 186,596 | +0.11(+0.41%) |
May 11, 2004 | 26.94 | 27.51 | 26.94 | 27.22 | 261,266 | +0.28(+1.04%) |
May 10, 2004 | 27.34 | 27.34 | 26.77 | 26.94 | 501,833 | -0.44(-1.62%) |
May 07, 2004 | 27.89 | 27.98 | 27.36 | 27.38 | 240,260 | -0.55(-1.98%) |
May 06, 2004 | 28.42 | 28.42 | 27.65 | 27.93 | 303,737 | -0.53(-1.86%) |
May 05, 2004 | 28.42 | 28.64 | 28.29 | 28.46 | 251,300 | +0.14(+0.51%) |
May 04, 2004 | 28.58 | 28.64 | 28.14 | 28.32 | 303,737 | -0.26(-0.91%) |