Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.24 | 28.26 | 28.14 | 28.26 | 52,263 | +0.02(+0.07%) |
Jul 29, 2004 | 28.06 | 28.37 | 28.05 | 28.24 | 137,046 | +0.28(+0.99%) |
Jul 28, 2004 | 27.98 | 28.12 | 27.80 | 27.97 | 25,550 | +0.07(+0.25%) |
Jul 27, 2004 | 27.90 | 28.17 | 27.84 | 27.90 | 99,590 | -0.02(-0.07%) |
Jul 26, 2004 | 27.79 | 28.03 | 27.58 | 27.92 | 27,438 | +0.30(+1.10%) |
Jul 23, 2004 | 27.66 | 27.86 | 27.60 | 27.61 | 20,324 | -0.19(-0.67%) |
Jul 22, 2004 | 27.55 | 27.86 | 27.45 | 27.80 | 34,116 | +0.21(+0.77%) |
Jul 21, 2004 | 27.81 | 27.81 | 27.56 | 27.59 | 48,198 | -0.23(-0.82%) |
Jul 20, 2004 | 27.47 | 27.81 | 27.41 | 27.81 | 29,906 | +0.19(+0.70%) |
Jul 19, 2004 | 27.59 | 27.84 | 27.53 | 27.62 | 24,679 | -0.12(-0.42%) |
Jul 16, 2004 | 27.55 | 27.84 | 27.48 | 27.74 | 40,794 | +0.25(+0.93%) |
Jul 15, 2004 | 27.36 | 27.57 | 27.36 | 27.48 | 36,729 | -0.07(-0.25%) |
Jul 14, 2004 | 27.55 | 27.66 | 27.41 | 27.55 | 31,358 | +0.00(+0.00%) |
Jul 13, 2004 | 27.06 | 27.55 | 27.06 | 27.55 | 59,957 | +0.40(+1.47%) |
Jul 12, 2004 | 27.06 | 27.15 | 26.88 | 27.15 | 84,637 | +0.22(+0.82%) |
Jul 09, 2004 | 26.85 | 27.00 | 26.85 | 26.93 | 37,165 | -0.03(-0.13%) |
Jul 08, 2004 | 27.02 | 27.07 | 26.86 | 26.97 | 163,322 | -0.23(-0.86%) |
Jul 07, 2004 | 27.13 | 27.20 | 26.93 | 27.20 | 26,567 | +0.23(+0.87%) |
Jul 06, 2004 | 27.02 | 27.04 | 26.89 | 26.97 | 111,640 | +0.01(+0.03%) |
Jul 02, 2004 | 26.90 | 26.98 | 26.86 | 26.96 | 19,598 | +0.06(+0.23%) |
Jul 01, 2004 | 26.93 | 27.00 | 26.71 | 26.90 | 21,486 | -0.15(-0.56%) |
Jun 30, 2004 | 27.14 | 27.30 | 26.96 | 27.05 | 42,536 | -0.09(-0.33%) |
Jun 29, 2004 | 27.11 | 27.17 | 26.91 | 27.14 | 43,697 | +0.21(+0.79%) |
Jun 28, 2004 | 27.22 | 27.28 | 26.93 | 26.93 | 13,356 | -0.17(-0.61%) |
Jun 25, 2004 | 26.77 | 27.33 | 26.77 | 27.09 | 63,441 | +0.18(+0.67%) |
Jun 24, 2004 | 27.12 | 27.55 | 26.90 | 26.91 | 34,116 | -0.12(-0.46%) |
Jun 23, 2004 | 26.76 | 27.08 | 26.71 | 27.04 | 10,452 | +0.06(+0.23%) |
Jun 22, 2004 | 26.93 | 27.19 | 26.77 | 26.97 | 43,262 | -0.23(-0.86%) |
Jun 21, 2004 | 27.10 | 27.24 | 27.04 | 27.21 | 14,517 | +0.16(+0.59%) |
Jun 18, 2004 | 26.87 | 27.22 | 26.80 | 27.05 | 53,279 | -0.03(-0.10%) |
Jun 17, 2004 | 26.74 | 27.08 | 26.50 | 27.08 | 58,651 | +0.31(+1.16%) |
Jun 16, 2004 | 26.61 | 26.77 | 26.51 | 26.77 | 17,130 | +0.40(+1.52%) |
Jun 15, 2004 | 26.46 | 26.63 | 26.20 | 26.37 | 67,506 | -0.17(-0.65%) |
Jun 14, 2004 | 26.97 | 26.97 | 26.46 | 26.54 | 19,308 | -0.37(-1.38%) |
Jun 10, 2004 | 26.69 | 26.97 | 26.69 | 26.91 | 20,034 | +0.28(+1.03%) |
Jun 09, 2004 | 26.68 | 26.76 | 26.52 | 26.64 | 104,091 | -0.03(-0.10%) |
Jun 08, 2004 | 26.46 | 26.75 | 26.46 | 26.66 | 10,888 | -0.06(-0.23%) |
Jun 07, 2004 | 26.68 | 26.73 | 26.46 | 26.73 | 27,873 | +0.16(+0.60%) |
Jun 04, 2004 | 26.45 | 26.68 | 26.38 | 26.57 | 12,485 | +0.10(+0.39%) |
Jun 03, 2004 | 26.69 | 26.69 | 26.31 | 26.46 | 32,519 | -0.19(-0.70%) |
Jun 02, 2004 | 26.46 | 26.66 | 26.19 | 26.65 | 41,375 | -0.05(-0.18%) |
Jun 01, 2004 | 26.29 | 26.79 | 26.00 | 26.70 | 49,505 | +0.49(+1.87%) |
May 28, 2004 | 25.98 | 26.37 | 25.98 | 26.21 | 65,038 | +0.14(+0.53%) |
May 27, 2004 | 26.25 | 26.33 | 25.96 | 26.07 | 52,989 | -0.30(-1.12%) |
May 26, 2004 | 25.65 | 26.38 | 25.65 | 26.37 | 59,376 | +0.68(+2.65%) |
May 25, 2004 | 26.15 | 26.15 | 25.66 | 25.69 | 227,635 | -0.32(-1.22%) |
May 24, 2004 | 26.09 | 26.16 | 25.95 | 26.00 | 28,599 | -0.01(-0.03%) |
May 21, 2004 | 25.94 | 26.18 | 25.94 | 26.01 | 18,727 | -0.06(-0.24%) |
May 20, 2004 | 26.09 | 26.15 | 26.02 | 26.07 | 8,275 | -0.08(-0.32%) |
May 19, 2004 | 26.39 | 26.43 | 26.13 | 26.15 | 24,244 | -0.06(-0.21%) |
May 18, 2004 | 26.39 | 26.39 | 26.14 | 26.21 | 12,775 | -0.21(-0.78%) |
May 17, 2004 | 25.87 | 26.44 | 25.83 | 26.42 | 45,294 | +0.41(+1.56%) |
May 14, 2004 | 25.91 | 26.08 | 25.77 | 26.01 | 12,630 | +0.08(+0.29%) |
May 13, 2004 | 25.87 | 26.30 | 25.83 | 25.93 | 37,600 | -0.03(-0.13%) |
May 12, 2004 | 25.95 | 26.04 | 25.89 | 25.97 | 18,146 | -0.08(-0.32%) |
May 11, 2004 | 25.89 | 26.15 | 25.89 | 26.05 | 24,389 | -0.10(-0.37%) |
May 10, 2004 | 26.00 | 26.15 | 25.84 | 26.15 | 40,649 | +0.13(+0.50%) |
May 07, 2004 | 26.29 | 26.36 | 26.00 | 26.02 | 23,082 | -0.39(-1.46%) |
May 06, 2004 | 26.86 | 26.87 | 26.28 | 26.40 | 17,711 | -0.34(-1.28%) |
May 05, 2004 | 26.73 | 26.88 | 26.64 | 26.74 | 30,205 | +0.21(+0.78%) |
May 04, 2004 | 26.48 | 26.70 | 26.01 | 26.54 | 34,541 | +0.31(+1.20%) |