Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.43 | 25.62 | 25.20 | 25.48 | 224,082 | -0.04(-0.16%) |
Jul 29, 2004 | 25.05 | 25.59 | 24.99 | 25.52 | 272,472 | +0.44(+1.74%) |
Jul 28, 2004 | 25.32 | 25.41 | 24.88 | 25.09 | 334,858 | -0.38(-1.48%) |
Jul 27, 2004 | 25.11 | 25.55 | 25.04 | 25.46 | 249,989 | +0.40(+1.58%) |
Jul 26, 2004 | 25.40 | 25.46 | 24.98 | 25.07 | 320,862 | -0.29(-1.14%) |
Jul 23, 2004 | 25.60 | 25.66 | 25.35 | 25.35 | 273,068 | -0.22(-0.87%) |
Jul 22, 2004 | 25.52 | 25.66 | 25.27 | 25.58 | 497,001 | -0.01(-0.05%) |
Jul 21, 2004 | 25.95 | 26.11 | 25.55 | 25.59 | 312,077 | -0.22(-0.86%) |
Jul 20, 2004 | 25.29 | 25.88 | 25.29 | 25.81 | 310,291 | +0.52(+2.07%) |
Jul 19, 2004 | 25.29 | 25.57 | 25.23 | 25.29 | 494,768 | -0.03(-0.11%) |
Jul 16, 2004 | 25.41 | 25.66 | 25.31 | 25.31 | 181,052 | -0.09(-0.34%) |
Jul 15, 2004 | 25.54 | 25.62 | 25.36 | 25.40 | 340,218 | -0.17(-0.68%) |
Jul 14, 2004 | 25.70 | 25.80 | 25.54 | 25.58 | 350,343 | -0.13(-0.52%) |
Jul 13, 2004 | 25.67 | 25.86 | 25.62 | 25.71 | 218,126 | +0.04(+0.16%) |
Jul 12, 2004 | 25.59 | 25.72 | 25.37 | 25.67 | 316,246 | +0.07(+0.26%) |
Jul 09, 2004 | 25.56 | 25.66 | 25.52 | 25.60 | 302,250 | +0.16(+0.63%) |
Jul 08, 2004 | 25.69 | 25.76 | 25.43 | 25.44 | 548,369 | -0.19(-0.73%) |
Jul 07, 2004 | 25.88 | 26.05 | 25.60 | 25.63 | 698,154 | -0.26(-0.99%) |
Jul 06, 2004 | 26.10 | 26.17 | 25.82 | 25.88 | 373,867 | -0.21(-0.82%) |
Jul 02, 2004 | 25.90 | 26.17 | 25.88 | 26.10 | 264,134 | +0.19(+0.75%) |
Jul 01, 2004 | 25.72 | 25.90 | 25.46 | 25.90 | 572,787 | +0.24(+0.94%) |
Jun 30, 2004 | 25.69 | 25.82 | 25.33 | 25.66 | 250,585 | +0.11(+0.42%) |
Jun 29, 2004 | 25.37 | 25.66 | 25.31 | 25.56 | 387,119 | +0.18(+0.71%) |
Jun 28, 2004 | 25.79 | 25.82 | 25.33 | 25.37 | 564,747 | -0.15(-0.58%) |
Jun 25, 2004 | 25.62 | 25.97 | 25.52 | 25.52 | 298,677 | -0.15(-0.60%) |
Jun 24, 2004 | 25.76 | 25.79 | 25.57 | 25.68 | 304,782 | -0.08(-0.31%) |
Jun 23, 2004 | 25.52 | 25.76 | 25.40 | 25.76 | 202,939 | +0.19(+0.76%) |
Jun 22, 2004 | 25.32 | 25.58 | 25.19 | 25.56 | 361,956 | +0.19(+0.74%) |
Jun 21, 2004 | 25.62 | 25.62 | 25.33 | 25.37 | 333,667 | +0.02(+0.08%) |
Jun 18, 2004 | 25.20 | 25.52 | 25.20 | 25.35 | 374,761 | +0.05(+0.21%) |
Jun 17, 2004 | 25.19 | 25.39 | 25.15 | 25.30 | 259,518 | +0.04(+0.16%) |
Jun 16, 2004 | 25.16 | 25.29 | 25.06 | 25.26 | 290,488 | +0.11(+0.43%) |
Jun 15, 2004 | 25.29 | 25.52 | 25.12 | 25.15 | 523,206 | -0.03(-0.13%) |
Jun 14, 2004 | 25.21 | 25.28 | 25.13 | 25.19 | 382,503 | -0.09(-0.37%) |
Jun 10, 2004 | 25.32 | 25.32 | 25.23 | 25.28 | 234,951 | +0.03(+0.11%) |
Jun 09, 2004 | 25.30 | 25.35 | 25.23 | 25.25 | 359,723 | -0.11(-0.45%) |
Jun 08, 2004 | 25.35 | 25.38 | 25.13 | 25.37 | 216,935 | -0.03(-0.11%) |
Jun 07, 2004 | 25.19 | 25.41 | 25.09 | 25.39 | 189,092 | +0.34(+1.37%) |
Jun 04, 2004 | 24.95 | 25.21 | 24.90 | 25.05 | 266,367 | +0.24(+0.95%) |
Jun 03, 2004 | 24.85 | 24.93 | 24.79 | 24.82 | 456,949 | -0.04(-0.16%) |
Jun 02, 2004 | 24.90 | 25.09 | 24.73 | 24.86 | 339,176 | -0.04(-0.16%) |
Jun 01, 2004 | 24.72 | 24.90 | 24.64 | 24.90 | 377,143 | +0.11(+0.46%) |
May 28, 2004 | 24.78 | 24.78 | 24.64 | 24.78 | 240,013 | +0.00(+0.00%) |
May 27, 2004 | 24.58 | 24.78 | 24.55 | 24.78 | 481,963 | +0.28(+1.12%) |
May 26, 2004 | 24.45 | 24.51 | 24.18 | 24.51 | 213,213 | -0.01(-0.05%) |
May 25, 2004 | 24.05 | 24.52 | 23.78 | 24.52 | 309,993 | +0.48(+1.98%) |
May 24, 2004 | 23.84 | 24.10 | 23.80 | 24.04 | 407,815 | +0.27(+1.13%) |
May 21, 2004 | 23.61 | 23.99 | 23.61 | 23.78 | 358,978 | +0.13(+0.57%) |
May 20, 2004 | 23.51 | 23.91 | 23.37 | 23.64 | 790,765 | +0.26(+1.12%) |
May 19, 2004 | 23.24 | 23.60 | 23.13 | 23.38 | 1,004,276 | +0.42(+1.84%) |
May 18, 2004 | 22.26 | 22.96 | 22.26 | 22.96 | 1,380,973 | +0.85(+3.83%) |
May 17, 2004 | 22.87 | 22.87 | 22.02 | 22.11 | 1,040,457 | -0.86(-3.74%) |
May 14, 2004 | 23.26 | 23.33 | 22.77 | 22.97 | 404,241 | -0.32(-1.38%) |
May 13, 2004 | 23.47 | 23.60 | 23.29 | 23.29 | 386,077 | -0.24(-1.00%) |
May 12, 2004 | 23.57 | 23.59 | 23.02 | 23.53 | 411,239 | -0.01(-0.06%) |
May 11, 2004 | 23.41 | 23.73 | 23.39 | 23.54 | 678,798 | +0.13(+0.54%) |
May 10, 2004 | 23.64 | 23.64 | 22.72 | 23.41 | 822,628 | -0.35(-1.47%) |
May 07, 2004 | 24.41 | 24.45 | 23.57 | 23.76 | 523,057 | -0.68(-2.80%) |
May 06, 2004 | 24.51 | 24.53 | 24.19 | 24.45 | 343,196 | -0.13(-0.52%) |
May 05, 2004 | 24.45 | 24.82 | 24.45 | 24.57 | 651,104 | +0.03(+0.11%) |
May 04, 2004 | 24.41 | 24.68 | 24.41 | 24.55 | 342,005 | +0.09(+0.36%) |