Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.65 | 28.06 | 27.59 | 28.06 | 273,281 | +0.49(+1.79%) |
Jul 29, 2004 | 27.84 | 28.07 | 27.56 | 27.57 | 361,799 | -0.27(-0.98%) |
Jul 28, 2004 | 27.25 | 27.84 | 26.95 | 27.84 | 461,571 | +0.61(+2.25%) |
Jul 27, 2004 | 27.18 | 27.46 | 27.04 | 27.23 | 382,291 | +0.16(+0.59%) |
Jul 26, 2004 | 27.33 | 27.45 | 26.93 | 27.07 | 312,585 | -0.26(-0.96%) |
Jul 23, 2004 | 27.62 | 27.80 | 27.33 | 27.33 | 256,820 | -0.40(-1.44%) |
Jul 22, 2004 | 28.33 | 28.33 | 27.73 | 27.73 | 372,717 | -0.67(-2.35%) |
Jul 21, 2004 | 28.82 | 28.82 | 28.21 | 28.39 | 238,512 | -0.31(-1.08%) |
Jul 20, 2004 | 28.92 | 29.17 | 28.61 | 28.70 | 435,536 | -0.13(-0.45%) |
Jul 19, 2004 | 28.61 | 28.85 | 28.43 | 28.83 | 166,958 | +0.23(+0.79%) |
Jul 16, 2004 | 28.77 | 28.87 | 28.58 | 28.61 | 262,531 | -0.02(-0.06%) |
Jul 15, 2004 | 28.48 | 28.73 | 28.48 | 28.62 | 254,636 | +0.27(+0.94%) |
Jul 14, 2004 | 28.10 | 28.36 | 27.98 | 28.36 | 254,300 | +0.32(+1.15%) |
Jul 13, 2004 | 28.25 | 28.29 | 27.92 | 28.04 | 313,928 | -0.21(-0.76%) |
Jul 12, 2004 | 28.01 | 28.28 | 27.83 | 28.25 | 350,713 | +0.27(+0.98%) |
Jul 09, 2004 | 28.40 | 28.49 | 27.52 | 27.98 | 705,290 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.17 | 28.25 | 493,652 | -0.29(-1.00%) |
Jul 07, 2004 | 28.28 | 28.55 | 28.10 | 28.54 | 547,905 | +0.54(+1.91%) |
Jul 06, 2004 | 28.09 | 28.09 | 27.49 | 28.00 | 356,424 | -0.09(-0.32%) |
Jul 02, 2004 | 27.68 | 28.11 | 27.68 | 28.09 | 490,461 | +0.52(+1.88%) |
Jul 01, 2004 | 27.51 | 27.58 | 27.21 | 27.57 | 390,689 | +0.18(+0.65%) |
Jun 30, 2004 | 27.18 | 27.58 | 27.17 | 27.39 | 1,145,697 | +0.21(+0.77%) |
Jun 29, 2004 | 27.92 | 27.98 | 27.18 | 27.18 | 585,362 | -0.86(-3.08%) |
Jun 28, 2004 | 27.55 | 28.21 | 27.55 | 28.05 | 295,620 | +0.44(+1.60%) |
Jun 25, 2004 | 27.98 | 28.07 | 27.61 | 27.61 | 1,120,167 | -0.46(-1.63%) |
Jun 24, 2004 | 28.01 | 28.26 | 27.98 | 28.07 | 455,524 | -0.04(-0.13%) |
Jun 23, 2004 | 27.98 | 28.10 | 27.80 | 28.10 | 286,550 | +0.21(+0.77%) |
Jun 22, 2004 | 27.83 | 28.07 | 27.80 | 27.89 | 464,762 | +0.05(+0.19%) |
Jun 21, 2004 | 27.54 | 27.94 | 27.54 | 27.83 | 426,298 | +0.57(+2.07%) |
Jun 18, 2004 | 27.45 | 27.57 | 27.27 | 27.27 | 422,099 | -0.18(-0.67%) |
Jun 17, 2004 | 27.17 | 27.46 | 27.10 | 27.45 | 359,447 | +0.22(+0.81%) |
Jun 16, 2004 | 27.25 | 27.29 | 27.06 | 27.23 | 500,875 | -0.02(-0.07%) |
Jun 15, 2004 | 26.84 | 27.36 | 26.84 | 27.25 | 480,215 | +0.42(+1.58%) |
Jun 14, 2004 | 26.91 | 26.91 | 26.58 | 26.83 | 822,026 | -0.83(-3.01%) |
Jun 10, 2004 | 27.97 | 27.97 | 27.58 | 27.66 | 364,654 | -0.19(-0.68%) |
Jun 09, 2004 | 28.22 | 28.30 | 27.76 | 27.85 | 1,094,132 | -0.45(-1.60%) |
Jun 08, 2004 | 28.16 | 28.31 | 27.89 | 28.30 | 409,837 | +0.09(+0.32%) |
Jun 07, 2004 | 28.25 | 28.34 | 27.93 | 28.21 | 450,821 | -0.27(-0.94%) |
Jun 04, 2004 | 28.05 | 28.60 | 28.05 | 28.48 | 910,041 | +0.43(+1.55%) |
Jun 03, 2004 | 27.84 | 28.16 | 27.54 | 28.05 | 615,260 | +0.30(+1.07%) |
Jun 02, 2004 | 27.30 | 27.80 | 27.24 | 27.75 | 732,332 | +0.60(+2.21%) |
Jun 01, 2004 | 27.39 | 27.39 | 26.76 | 27.15 | 536,820 | -0.23(-0.85%) |
May 28, 2004 | 27.08 | 27.52 | 27.08 | 27.38 | 1,735,259 | +0.30(+1.10%) |
May 27, 2004 | 27.74 | 27.74 | 27.01 | 27.08 | 517,168 | -0.13(-0.48%) |
May 26, 2004 | 26.49 | 27.33 | 26.20 | 27.21 | 643,478 | +0.75(+2.83%) |
May 25, 2004 | 26.09 | 26.50 | 25.93 | 26.46 | 450,989 | +0.52(+2.02%) |
May 24, 2004 | 25.52 | 25.99 | 25.49 | 25.94 | 354,240 | +0.54(+2.11%) |
May 21, 2004 | 25.49 | 26.02 | 25.33 | 25.40 | 480,047 | -0.09(-0.35%) |
May 20, 2004 | 25.00 | 25.53 | 25.00 | 25.49 | 369,357 | +0.49(+1.95%) |
May 19, 2004 | 25.06 | 25.48 | 25.00 | 25.00 | 917,767 | -0.14(-0.54%) |
May 18, 2004 | 24.28 | 25.14 | 24.28 | 25.14 | 695,212 | +0.77(+3.15%) |
May 17, 2004 | 24.09 | 24.62 | 23.75 | 24.37 | 469,297 | +0.14(+0.56%) |
May 14, 2004 | 24.05 | 24.39 | 23.87 | 24.24 | 332,573 | +0.21(+0.89%) |
May 13, 2004 | 23.99 | 24.41 | 23.96 | 24.02 | 497,684 | -0.02(-0.10%) |
May 12, 2004 | 24.49 | 24.50 | 23.52 | 24.05 | 1,021,234 | -0.32(-1.32%) |
May 11, 2004 | 24.52 | 24.93 | 24.27 | 24.37 | 464,090 | -0.15(-0.61%) |
May 10, 2004 | 24.71 | 24.86 | 24.03 | 24.52 | 1,142,338 | -0.24(-0.96%) |
May 07, 2004 | 25.68 | 25.68 | 24.75 | 24.75 | 1,241,774 | -1.04(-4.04%) |
May 06, 2004 | 25.78 | 25.99 | 25.18 | 25.80 | 228,770 | +0.02(+0.07%) |
May 05, 2004 | 26.03 | 26.11 | 25.76 | 25.78 | 442,591 | -0.25(-0.96%) |
May 04, 2004 | 25.36 | 26.38 | 25.36 | 26.03 | 992,344 | +0.55(+2.15%) |