Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.02 | 26.18 | 25.80 | 25.89 | 76,071 | -0.06(-0.25%) |
Jul 29, 2004 | 25.89 | 26.07 | 25.73 | 25.96 | 138,635 | +0.07(+0.27%) |
Jul 28, 2004 | 25.67 | 26.01 | 25.28 | 25.89 | 94,855 | +0.15(+0.60%) |
Jul 27, 2004 | 25.77 | 26.06 | 25.64 | 25.73 | 65,048 | -0.03(-0.12%) |
Jul 26, 2004 | 26.09 | 26.09 | 25.59 | 25.77 | 77,313 | -0.29(-1.11%) |
Jul 23, 2004 | 26.09 | 26.18 | 25.93 | 26.06 | 63,340 | -0.01(-0.02%) |
Jul 22, 2004 | 26.25 | 26.31 | 25.97 | 26.06 | 94,390 | -0.32(-1.20%) |
Jul 21, 2004 | 26.57 | 26.57 | 26.20 | 26.38 | 80,573 | -0.07(-0.27%) |
Jul 20, 2004 | 26.51 | 26.56 | 26.40 | 26.45 | 50,921 | +0.10(+0.39%) |
Jul 19, 2004 | 26.27 | 26.50 | 26.11 | 26.35 | 52,939 | +0.08(+0.29%) |
Jul 16, 2004 | 26.57 | 26.60 | 26.21 | 26.27 | 53,249 | -0.15(-0.59%) |
Jul 15, 2004 | 26.37 | 26.60 | 26.28 | 26.42 | 43,313 | +0.05(+0.20%) |
Jul 14, 2004 | 26.32 | 26.37 | 26.16 | 26.37 | 47,971 | +0.05(+0.20%) |
Jul 13, 2004 | 26.40 | 26.53 | 26.25 | 26.32 | 59,459 | -0.08(-0.32%) |
Jul 12, 2004 | 26.09 | 26.40 | 25.84 | 26.40 | 53,249 | +0.35(+1.36%) |
Jul 09, 2004 | 26.33 | 26.41 | 25.91 | 26.05 | 61,322 | -0.26(-0.98%) |
Jul 08, 2004 | 26.35 | 26.41 | 26.15 | 26.31 | 112,864 | -0.04(-0.15%) |
Jul 07, 2004 | 26.25 | 26.35 | 26.04 | 26.35 | 67,687 | +0.23(+0.86%) |
Jul 06, 2004 | 26.47 | 26.47 | 25.89 | 26.12 | 122,334 | -0.34(-1.29%) |
Jul 02, 2004 | 25.89 | 26.60 | 25.89 | 26.46 | 140,498 | +0.73(+2.83%) |
Jul 01, 2004 | 25.91 | 26.02 | 25.66 | 25.73 | 94,234 | -0.19(-0.72%) |
Jun 30, 2004 | 25.13 | 26.12 | 25.13 | 25.92 | 101,842 | +0.77(+3.05%) |
Jun 29, 2004 | 26.06 | 26.09 | 25.10 | 25.15 | 339,059 | -0.90(-3.46%) |
Jun 28, 2004 | 25.93 | 26.31 | 25.80 | 26.06 | 69,705 | +0.13(+0.50%) |
Jun 25, 2004 | 25.93 | 26.22 | 25.89 | 25.93 | 125,129 | +0.00(+0.00%) |
Jun 24, 2004 | 25.90 | 26.20 | 25.76 | 25.93 | 120,937 | +0.03(+0.12%) |
Jun 23, 2004 | 25.28 | 25.96 | 25.28 | 25.89 | 121,247 | +0.61(+2.42%) |
Jun 22, 2004 | 24.99 | 25.31 | 24.90 | 25.28 | 61,012 | +0.19(+0.74%) |
Jun 21, 2004 | 25.08 | 25.23 | 24.93 | 25.10 | 59,770 | +0.01(+0.05%) |
Jun 18, 2004 | 24.76 | 25.08 | 24.59 | 25.08 | 96,718 | +0.32(+1.30%) |
Jun 17, 2004 | 24.67 | 24.88 | 24.51 | 24.76 | 56,509 | +0.19(+0.76%) |
Jun 16, 2004 | 24.45 | 24.64 | 24.30 | 24.57 | 97,339 | +0.10(+0.39%) |
Jun 15, 2004 | 23.90 | 24.50 | 23.90 | 24.48 | 109,914 | +0.58(+2.43%) |
Jun 14, 2004 | 24.41 | 24.41 | 23.90 | 23.90 | 128,234 | -0.79(-3.21%) |
Jun 10, 2004 | 24.67 | 24.73 | 24.59 | 24.69 | 95,011 | -0.11(-0.44%) |
Jun 09, 2004 | 24.94 | 25.06 | 24.76 | 24.80 | 68,929 | -0.17(-0.70%) |
Jun 08, 2004 | 25.10 | 25.10 | 24.86 | 24.97 | 148,105 | -0.15(-0.59%) |
Jun 07, 2004 | 24.73 | 25.15 | 24.73 | 25.12 | 67,687 | +0.23(+0.93%) |
Jun 04, 2004 | 24.90 | 25.17 | 24.82 | 24.89 | 172,168 | -0.07(-0.28%) |
Jun 03, 2004 | 25.12 | 25.21 | 24.91 | 24.96 | 82,901 | -0.28(-1.10%) |
Jun 02, 2004 | 24.96 | 25.25 | 24.73 | 25.24 | 64,582 | +0.31(+1.24%) |
Jun 01, 2004 | 24.80 | 24.98 | 24.48 | 24.93 | 73,897 | +0.00(+0.00%) |
May 28, 2004 | 24.77 | 25.06 | 24.77 | 24.93 | 84,764 | +0.18(+0.73%) |
May 27, 2004 | 24.98 | 25.28 | 24.72 | 24.75 | 152,763 | -0.23(-0.90%) |
May 26, 2004 | 24.54 | 25.02 | 24.51 | 24.97 | 112,088 | +0.37(+1.49%) |
May 25, 2004 | 24.19 | 24.61 | 24.12 | 24.61 | 61,322 | +0.42(+1.73%) |
May 24, 2004 | 24.03 | 24.28 | 23.83 | 24.19 | 85,541 | +0.22(+0.91%) |
May 21, 2004 | 23.74 | 23.99 | 23.74 | 23.97 | 85,696 | +0.39(+1.67%) |
May 20, 2004 | 23.29 | 23.61 | 23.22 | 23.58 | 87,869 | +0.39(+1.67%) |
May 19, 2004 | 23.80 | 23.97 | 23.19 | 23.19 | 156,023 | -0.48(-2.04%) |
May 18, 2004 | 23.49 | 23.76 | 23.45 | 23.67 | 138,635 | +0.18(+0.77%) |
May 17, 2004 | 23.38 | 23.74 | 23.06 | 23.49 | 109,293 | -0.02(-0.08%) |
May 14, 2004 | 23.58 | 23.64 | 23.25 | 23.51 | 112,864 | -0.06(-0.27%) |
May 13, 2004 | 23.58 | 23.67 | 23.45 | 23.58 | 155,868 | -0.04(-0.16%) |
May 12, 2004 | 23.45 | 23.68 | 23.22 | 23.61 | 81,194 | +0.15(+0.63%) |
May 11, 2004 | 23.29 | 23.58 | 23.23 | 23.47 | 79,486 | +0.28(+1.19%) |
May 10, 2004 | 23.52 | 23.52 | 22.79 | 23.19 | 156,023 | -0.33(-1.40%) |
May 07, 2004 | 24.38 | 24.38 | 23.52 | 23.52 | 153,694 | -0.99(-4.05%) |
May 06, 2004 | 24.38 | 24.52 | 23.92 | 24.51 | 114,882 | +0.06(+0.26%) |
May 05, 2004 | 24.97 | 24.97 | 24.39 | 24.44 | 260,659 | -0.84(-3.34%) |
May 04, 2004 | 25.09 | 25.56 | 24.77 | 25.29 | 107,430 | +0.20(+0.80%) |