Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.19 | 25.60 | 25.14 | 25.45 | 119,065 | +0.21(+0.82%) |
Jul 29, 2004 | 25.15 | 25.52 | 25.12 | 25.24 | 113,024 | +0.11(+0.43%) |
Jul 28, 2004 | 25.38 | 25.44 | 25.08 | 25.13 | 151,653 | -0.27(-1.06%) |
Jul 27, 2004 | 25.24 | 25.61 | 25.21 | 25.40 | 156,104 | +0.24(+0.95%) |
Jul 26, 2004 | 25.18 | 25.53 | 24.91 | 25.16 | 230,818 | +0.11(+0.43%) |
Jul 23, 2004 | 25.82 | 25.83 | 25.05 | 25.06 | 156,422 | -0.80(-3.09%) |
Jul 22, 2004 | 25.85 | 25.99 | 25.79 | 25.85 | 151,971 | -0.03(-0.12%) |
Jul 21, 2004 | 26.20 | 26.50 | 25.89 | 25.89 | 276,441 | -0.35(-1.32%) |
Jul 20, 2004 | 25.82 | 26.23 | 25.81 | 26.23 | 152,925 | +0.37(+1.43%) |
Jul 19, 2004 | 25.60 | 25.89 | 25.56 | 25.86 | 136,551 | +0.22(+0.86%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.61 | 25.64 | 109,368 | -0.16(-0.63%) |
Jul 15, 2004 | 25.68 | 26.03 | 25.62 | 25.80 | 112,388 | +0.19(+0.74%) |
Jul 14, 2004 | 25.40 | 25.74 | 25.29 | 25.62 | 215,557 | +0.13(+0.52%) |
Jul 13, 2004 | 25.48 | 25.58 | 25.24 | 25.48 | 339,869 | +0.05(+0.20%) |
Jul 12, 2004 | 25.54 | 25.62 | 25.35 | 25.43 | 194,733 | -0.13(-0.52%) |
Jul 09, 2004 | 25.16 | 25.57 | 25.06 | 25.57 | 95,220 | +0.47(+1.85%) |
Jul 08, 2004 | 25.67 | 25.67 | 25.02 | 25.10 | 205,066 | -0.60(-2.35%) |
Jul 07, 2004 | 25.80 | 26.01 | 25.68 | 25.70 | 122,562 | -0.15(-0.58%) |
Jul 06, 2004 | 26.20 | 26.23 | 25.85 | 25.85 | 101,738 | -0.45(-1.72%) |
Jul 02, 2004 | 26.38 | 26.42 | 26.28 | 26.31 | 86,318 | -0.11(-0.41%) |
Jul 01, 2004 | 26.57 | 26.61 | 26.23 | 26.41 | 193,779 | -0.21(-0.80%) |
Jun 30, 2004 | 26.17 | 26.68 | 26.17 | 26.63 | 216,034 | +0.42(+1.58%) |
Jun 29, 2004 | 26.07 | 26.21 | 25.92 | 26.21 | 144,023 | +0.16(+0.63%) |
Jun 28, 2004 | 26.23 | 26.32 | 26.04 | 26.05 | 222,075 | -0.19(-0.74%) |
Jun 25, 2004 | 25.68 | 26.24 | 25.63 | 26.24 | 504,716 | +0.53(+2.05%) |
Jun 24, 2004 | 25.70 | 25.92 | 25.54 | 25.72 | 152,289 | +0.08(+0.32%) |
Jun 23, 2004 | 25.60 | 25.73 | 25.30 | 25.63 | 185,990 | -0.03(-0.12%) |
Jun 22, 2004 | 25.72 | 25.79 | 25.48 | 25.67 | 198,548 | -0.15(-0.58%) |
Jun 21, 2004 | 25.80 | 25.95 | 25.57 | 25.82 | 145,135 | +0.04(+0.15%) |
Jun 18, 2004 | 25.76 | 25.94 | 25.68 | 25.78 | 182,810 | +0.03(+0.10%) |
Jun 17, 2004 | 25.63 | 25.85 | 25.54 | 25.75 | 118,429 | +0.06(+0.22%) |
Jun 16, 2004 | 26.01 | 26.02 | 25.41 | 25.70 | 228,275 | -0.25(-0.97%) |
Jun 15, 2004 | 25.42 | 25.98 | 25.42 | 25.95 | 166,914 | +0.59(+2.33%) |
Jun 14, 2004 | 25.70 | 25.76 | 25.35 | 25.36 | 112,865 | -0.43(-1.68%) |
Jun 10, 2004 | 25.70 | 25.80 | 25.52 | 25.79 | 120,496 | +0.09(+0.37%) |
Jun 09, 2004 | 25.89 | 25.96 | 25.61 | 25.70 | 178,359 | -0.22(-0.85%) |
Jun 08, 2004 | 25.38 | 25.95 | 25.18 | 25.92 | 226,208 | +0.47(+1.85%) |
Jun 07, 2004 | 25.15 | 25.48 | 25.14 | 25.45 | 86,000 | +0.28(+1.10%) |
Jun 04, 2004 | 25.35 | 25.41 | 25.04 | 25.17 | 134,326 | -0.18(-0.72%) |
Jun 03, 2004 | 25.34 | 25.35 | 24.94 | 25.35 | 172,478 | +0.04(+0.17%) |
Jun 02, 2004 | 25.16 | 25.41 | 25.13 | 25.31 | 141,002 | +0.24(+0.95%) |
Jun 01, 2004 | 25.01 | 25.38 | 24.83 | 25.07 | 180,108 | -0.01(-0.05%) |
May 28, 2004 | 25.04 | 25.30 | 24.98 | 25.08 | 107,937 | +0.00(+0.00%) |
May 27, 2004 | 24.87 | 25.13 | 24.85 | 25.08 | 117,793 | +0.27(+1.09%) |
May 26, 2004 | 24.97 | 25.02 | 24.67 | 24.81 | 174,067 | -0.22(-0.88%) |
May 25, 2004 | 24.80 | 25.12 | 24.62 | 25.03 | 203,635 | +0.17(+0.68%) |
May 24, 2004 | 24.73 | 24.94 | 24.73 | 24.86 | 192,666 | +0.22(+0.89%) |
May 21, 2004 | 24.45 | 24.70 | 24.45 | 24.64 | 141,638 | +0.19(+0.77%) |
May 20, 2004 | 24.34 | 24.46 | 24.24 | 24.45 | 152,130 | +0.04(+0.18%) |
May 19, 2004 | 24.25 | 24.55 | 24.24 | 24.41 | 203,794 | +0.25(+1.02%) |
May 18, 2004 | 23.80 | 24.25 | 23.78 | 24.16 | 97,446 | +0.36(+1.53%) |
May 17, 2004 | 24.12 | 24.12 | 23.75 | 23.80 | 206,496 | -0.44(-1.82%) |
May 14, 2004 | 24.19 | 24.36 | 24.01 | 24.24 | 187,897 | +0.01(+0.03%) |
May 13, 2004 | 24.12 | 24.27 | 24.00 | 24.23 | 191,235 | +0.02(+0.08%) |
May 12, 2004 | 23.84 | 24.21 | 23.80 | 24.21 | 361,806 | +0.28(+1.16%) |
May 11, 2004 | 23.72 | 24.05 | 23.65 | 23.94 | 176,770 | +0.28(+1.20%) |
May 10, 2004 | 23.56 | 23.83 | 23.56 | 23.65 | 466,088 | +0.11(+0.48%) |
May 07, 2004 | 23.40 | 23.77 | 23.40 | 23.54 | 408,065 | +0.01(+0.03%) |
May 06, 2004 | 23.34 | 23.60 | 23.19 | 23.53 | 171,047 | +0.07(+0.29%) |
May 05, 2004 | 23.72 | 23.72 | 23.41 | 23.46 | 111,276 | -0.28(-1.17%) |
May 04, 2004 | 23.53 | 23.86 | 23.40 | 23.74 | 127,172 | +0.12(+0.51%) |