Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.14 | 24.21 | 23.82 | 23.95 | 144,265 | -0.27(-1.10%) |
Jul 29, 2004 | 23.89 | 24.28 | 23.89 | 24.21 | 204,813 | +0.27(+1.14%) |
Jul 28, 2004 | 23.92 | 24.08 | 23.82 | 23.94 | 258,874 | -0.01(-0.05%) |
Jul 27, 2004 | 23.79 | 23.99 | 23.79 | 23.95 | 244,818 | +0.19(+0.79%) |
Jul 26, 2004 | 23.62 | 23.88 | 23.62 | 23.77 | 130,518 | +0.15(+0.63%) |
Jul 23, 2004 | 23.63 | 23.88 | 23.53 | 23.62 | 176,238 | +0.05(+0.22%) |
Jul 22, 2004 | 23.48 | 23.95 | 23.48 | 23.57 | 229,063 | +0.09(+0.39%) |
Jul 21, 2004 | 23.11 | 23.71 | 23.11 | 23.48 | 185,197 | +0.31(+1.34%) |
Jul 20, 2004 | 22.96 | 23.20 | 22.90 | 23.16 | 93,293 | +0.27(+1.16%) |
Jul 19, 2004 | 22.91 | 23.19 | 22.80 | 22.90 | 111,828 | -0.01(-0.06%) |
Jul 16, 2004 | 23.08 | 23.17 | 22.80 | 22.91 | 87,578 | -0.14(-0.59%) |
Jul 15, 2004 | 22.93 | 23.27 | 22.93 | 23.05 | 150,289 | +0.18(+0.79%) |
Jul 14, 2004 | 22.89 | 23.26 | 22.71 | 22.87 | 166,816 | -0.09(-0.40%) |
Jul 13, 2004 | 22.74 | 23.12 | 22.74 | 22.96 | 85,261 | +0.06(+0.25%) |
Jul 12, 2004 | 22.89 | 23.14 | 22.76 | 22.90 | 67,962 | +0.08(+0.34%) |
Jul 09, 2004 | 22.83 | 22.94 | 22.82 | 22.82 | 42,321 | +0.01(+0.03%) |
Jul 08, 2004 | 22.96 | 23.18 | 22.76 | 22.82 | 265,824 | -0.10(-0.45%) |
Jul 07, 2004 | 22.87 | 23.15 | 22.87 | 22.92 | 120,323 | +0.05(+0.20%) |
Jul 06, 2004 | 22.92 | 23.09 | 22.62 | 22.87 | 146,582 | -0.11(-0.48%) |
Jul 02, 2004 | 23.06 | 23.15 | 22.92 | 22.98 | 321,275 | -0.07(-0.31%) |
Jul 01, 2004 | 23.18 | 23.37 | 22.93 | 23.05 | 142,257 | -0.10(-0.42%) |
Jun 30, 2004 | 22.91 | 23.27 | 22.89 | 23.15 | 120,787 | +0.21(+0.90%) |
Jun 29, 2004 | 22.79 | 23.10 | 22.79 | 22.94 | 174,848 | +0.09(+0.40%) |
Jun 28, 2004 | 23.04 | 23.04 | 22.83 | 22.85 | 111,519 | -0.19(-0.81%) |
Jun 25, 2004 | 22.45 | 23.11 | 22.45 | 23.04 | 589,726 | +0.30(+1.34%) |
Jun 24, 2004 | 22.85 | 22.98 | 22.66 | 22.74 | 163,263 | -0.11(-0.48%) |
Jun 23, 2004 | 22.76 | 22.85 | 22.56 | 22.85 | 111,983 | +0.16(+0.68%) |
Jun 22, 2004 | 22.66 | 22.76 | 22.40 | 22.69 | 542,153 | -0.03(-0.14%) |
Jun 21, 2004 | 22.82 | 22.85 | 22.57 | 22.72 | 96,691 | -0.07(-0.31%) |
Jun 18, 2004 | 22.96 | 23.02 | 22.76 | 22.80 | 132,680 | -0.16(-0.71%) |
Jun 17, 2004 | 23.02 | 23.02 | 22.59 | 22.96 | 106,886 | -0.03(-0.14%) |
Jun 16, 2004 | 23.02 | 23.04 | 22.90 | 22.99 | 97,000 | +0.04(+0.17%) |
Jun 15, 2004 | 22.87 | 23.15 | 22.85 | 22.95 | 172,685 | +0.10(+0.45%) |
Jun 14, 2004 | 23.04 | 23.22 | 22.80 | 22.85 | 118,007 | -0.25(-1.09%) |
Jun 10, 2004 | 23.11 | 23.40 | 23.05 | 23.10 | 242,192 | -0.01(-0.06%) |
Jun 09, 2004 | 23.25 | 23.44 | 23.05 | 23.11 | 114,763 | -0.20(-0.86%) |
Jun 08, 2004 | 23.29 | 23.46 | 23.21 | 23.31 | 94,065 | +0.01(+0.03%) |
Jun 07, 2004 | 23.26 | 23.33 | 23.16 | 23.31 | 103,487 | +0.14(+0.62%) |
Jun 04, 2004 | 23.08 | 23.39 | 22.99 | 23.16 | 164,190 | +0.23(+0.99%) |
Jun 03, 2004 | 23.24 | 23.26 | 22.89 | 22.94 | 253,004 | -0.37(-1.58%) |
Jun 02, 2004 | 23.75 | 23.82 | 23.20 | 23.31 | 263,199 | -0.39(-1.64%) |
Jun 01, 2004 | 23.24 | 23.88 | 23.19 | 23.70 | 353,249 | +0.39(+1.67%) |
May 28, 2004 | 23.47 | 23.71 | 23.24 | 23.31 | 505,237 | -0.03(-0.14%) |
May 27, 2004 | 23.18 | 23.73 | 22.99 | 23.34 | 212,690 | +0.23(+0.98%) |
May 26, 2004 | 22.92 | 23.23 | 22.81 | 23.11 | 249,915 | +0.19(+0.85%) |
May 25, 2004 | 23.15 | 23.15 | 22.79 | 22.92 | 436,502 | -0.23(-0.98%) |
May 24, 2004 | 22.82 | 23.24 | 22.72 | 23.15 | 347,842 | +0.32(+1.42%) |
May 21, 2004 | 22.82 | 22.82 | 22.54 | 22.82 | 240,030 | +0.01(+0.03%) |
May 20, 2004 | 23.08 | 23.15 | 22.70 | 22.82 | 360,508 | -0.33(-1.43%) |
May 19, 2004 | 23.95 | 24.02 | 22.90 | 23.15 | 378,425 | -0.83(-3.46%) |
May 18, 2004 | 23.95 | 24.18 | 23.67 | 23.97 | 167,588 | -0.04(-0.16%) |
May 17, 2004 | 23.52 | 24.39 | 22.98 | 24.01 | 384,449 | +0.33(+1.39%) |
May 14, 2004 | 23.66 | 23.95 | 23.57 | 23.68 | 288,839 | -0.06(-0.25%) |
May 13, 2004 | 24.16 | 24.16 | 23.62 | 23.74 | 193,692 | -0.44(-1.82%) |
May 12, 2004 | 23.82 | 24.28 | 23.40 | 24.18 | 308,146 | +0.31(+1.30%) |
May 11, 2004 | 23.64 | 24.08 | 23.57 | 23.87 | 181,644 | +0.27(+1.15%) |
May 10, 2004 | 23.63 | 23.95 | 23.09 | 23.60 | 346,761 | -0.03(-0.14%) |
May 07, 2004 | 23.97 | 24.12 | 23.40 | 23.63 | 245,281 | -0.40(-1.67%) |
May 06, 2004 | 24.61 | 24.61 | 23.74 | 24.03 | 176,392 | -0.60(-2.44%) |
May 05, 2004 | 24.30 | 24.88 | 24.30 | 24.63 | 188,595 | +0.30(+1.25%) |
May 04, 2004 | 24.38 | 24.57 | 23.84 | 24.33 | 228,291 | -0.05(-0.19%) |