Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.66 | 28.07 | 27.60 | 28.07 | 273,187 | +0.49(+1.79%) |
Jul 29, 2004 | 27.85 | 28.08 | 27.57 | 27.57 | 361,675 | -0.27(-0.98%) |
Jul 28, 2004 | 27.26 | 27.85 | 26.96 | 27.85 | 461,413 | +0.61(+2.25%) |
Jul 27, 2004 | 27.19 | 27.47 | 27.05 | 27.23 | 382,160 | +0.16(+0.59%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.94 | 27.07 | 312,478 | -0.26(-0.96%) |
Jul 23, 2004 | 27.63 | 27.81 | 27.34 | 27.34 | 256,732 | -0.40(-1.44%) |
Jul 22, 2004 | 28.34 | 28.34 | 27.74 | 27.74 | 372,589 | -0.67(-2.35%) |
Jul 21, 2004 | 28.83 | 28.83 | 28.22 | 28.40 | 238,430 | -0.31(-1.08%) |
Jul 20, 2004 | 28.93 | 29.18 | 28.62 | 28.71 | 435,387 | -0.13(-0.45%) |
Jul 19, 2004 | 28.62 | 28.86 | 28.44 | 28.84 | 166,901 | +0.23(+0.79%) |
Jul 16, 2004 | 28.78 | 28.88 | 28.59 | 28.62 | 262,441 | -0.02(-0.06%) |
Jul 15, 2004 | 28.49 | 28.74 | 28.49 | 28.63 | 254,549 | +0.27(+0.94%) |
Jul 14, 2004 | 28.11 | 28.37 | 27.99 | 28.37 | 254,213 | +0.32(+1.15%) |
Jul 13, 2004 | 28.26 | 28.30 | 27.93 | 28.05 | 313,821 | -0.21(-0.76%) |
Jul 12, 2004 | 28.02 | 28.29 | 27.84 | 28.26 | 350,593 | +0.27(+0.98%) |
Jul 09, 2004 | 28.41 | 28.50 | 27.53 | 27.99 | 705,049 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.18 | 28.26 | 493,484 | -0.29(-1.00%) |
Jul 07, 2004 | 28.29 | 28.56 | 28.11 | 28.55 | 547,718 | +0.54(+1.91%) |
Jul 06, 2004 | 28.10 | 28.10 | 27.50 | 28.01 | 356,302 | -0.09(-0.32%) |
Jul 02, 2004 | 27.69 | 28.12 | 27.69 | 28.10 | 490,293 | +0.52(+1.88%) |
Jul 01, 2004 | 27.52 | 27.59 | 27.22 | 27.58 | 390,555 | +0.18(+0.65%) |
Jun 30, 2004 | 27.19 | 27.59 | 27.18 | 27.40 | 1,145,306 | +0.21(+0.77%) |
Jun 29, 2004 | 27.93 | 27.99 | 27.19 | 27.19 | 585,162 | -0.86(-3.08%) |
Jun 28, 2004 | 27.56 | 28.22 | 27.56 | 28.06 | 295,519 | +0.44(+1.60%) |
Jun 25, 2004 | 27.99 | 28.08 | 27.62 | 27.62 | 1,119,783 | -0.46(-1.63%) |
Jun 24, 2004 | 28.02 | 28.27 | 27.99 | 28.07 | 455,368 | -0.04(-0.13%) |
Jun 23, 2004 | 27.99 | 28.11 | 27.81 | 28.11 | 286,452 | +0.21(+0.77%) |
Jun 22, 2004 | 27.84 | 28.08 | 27.81 | 27.90 | 464,603 | +0.05(+0.19%) |
Jun 21, 2004 | 27.54 | 27.95 | 27.54 | 27.84 | 426,152 | +0.57(+2.07%) |
Jun 18, 2004 | 27.46 | 27.58 | 27.28 | 27.28 | 421,954 | -0.18(-0.67%) |
Jun 17, 2004 | 27.18 | 27.47 | 27.11 | 27.46 | 359,324 | +0.22(+0.81%) |
Jun 16, 2004 | 27.26 | 27.29 | 27.07 | 27.24 | 500,704 | -0.02(-0.07%) |
Jun 15, 2004 | 26.85 | 27.37 | 26.85 | 27.26 | 480,051 | +0.42(+1.58%) |
Jun 14, 2004 | 26.92 | 26.92 | 26.59 | 26.84 | 821,745 | -0.83(-3.01%) |
Jun 10, 2004 | 27.98 | 27.98 | 27.59 | 27.67 | 364,530 | -0.19(-0.68%) |
Jun 09, 2004 | 28.23 | 28.31 | 27.77 | 27.86 | 1,093,758 | -0.45(-1.60%) |
Jun 08, 2004 | 28.17 | 28.32 | 27.90 | 28.31 | 409,697 | +0.09(+0.32%) |
Jun 07, 2004 | 28.26 | 28.35 | 27.94 | 28.22 | 450,667 | -0.27(-0.94%) |
Jun 04, 2004 | 28.06 | 28.61 | 28.06 | 28.49 | 909,730 | +0.43(+1.55%) |
Jun 03, 2004 | 27.85 | 28.17 | 27.54 | 28.06 | 615,050 | +0.30(+1.07%) |
Jun 02, 2004 | 27.31 | 27.81 | 27.25 | 27.76 | 732,082 | +0.60(+2.21%) |
Jun 01, 2004 | 27.40 | 27.40 | 26.77 | 27.16 | 536,636 | -0.23(-0.85%) |
May 28, 2004 | 27.09 | 27.53 | 27.09 | 27.39 | 1,734,666 | +0.30(+1.10%) |
May 27, 2004 | 27.75 | 27.75 | 27.01 | 27.09 | 516,991 | -0.13(-0.48%) |
May 26, 2004 | 26.50 | 27.34 | 26.21 | 27.22 | 643,258 | +0.75(+2.83%) |
May 25, 2004 | 26.10 | 26.51 | 25.94 | 26.47 | 450,835 | +0.52(+2.02%) |
May 24, 2004 | 25.53 | 26.00 | 25.50 | 25.95 | 354,119 | +0.54(+2.11%) |
May 21, 2004 | 25.50 | 26.03 | 25.34 | 25.41 | 479,883 | -0.09(-0.35%) |
May 20, 2004 | 25.01 | 25.54 | 25.01 | 25.50 | 369,231 | +0.49(+1.95%) |
May 19, 2004 | 25.07 | 25.49 | 25.01 | 25.01 | 917,453 | -0.14(-0.54%) |
May 18, 2004 | 24.29 | 25.15 | 24.29 | 25.15 | 694,974 | +0.77(+3.15%) |
May 17, 2004 | 24.10 | 24.63 | 23.76 | 24.38 | 469,137 | +0.14(+0.57%) |
May 14, 2004 | 24.06 | 24.40 | 23.88 | 24.25 | 332,459 | +0.21(+0.89%) |
May 13, 2004 | 24.00 | 24.42 | 23.97 | 24.03 | 497,513 | -0.02(-0.10%) |
May 12, 2004 | 24.50 | 24.51 | 23.52 | 24.05 | 1,020,885 | -0.32(-1.32%) |
May 11, 2004 | 24.53 | 24.94 | 24.28 | 24.38 | 463,932 | -0.15(-0.61%) |
May 10, 2004 | 24.72 | 24.86 | 24.04 | 24.53 | 1,141,947 | -0.24(-0.96%) |
May 07, 2004 | 25.69 | 25.69 | 24.76 | 24.76 | 1,241,349 | -1.04(-4.04%) |
May 06, 2004 | 25.79 | 26.00 | 25.19 | 25.81 | 228,691 | +0.02(+0.07%) |
May 05, 2004 | 26.04 | 26.12 | 25.77 | 25.79 | 442,439 | -0.25(-0.96%) |
May 04, 2004 | 25.37 | 26.39 | 25.37 | 26.04 | 992,005 | +0.55(+2.15%) |