Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.59 | 28.66 | 28.20 | 28.33 | 1,275,602 | -0.18(-0.64%) |
Jul 29, 2004 | 27.88 | 28.63 | 27.64 | 28.51 | 2,790,035 | +2.05(+7.74%) |
Jul 28, 2004 | 26.54 | 26.59 | 26.12 | 26.47 | 1,142,730 | -0.08(-0.29%) |
Jul 27, 2004 | 27.28 | 27.43 | 26.18 | 26.54 | 1,182,960 | -0.71(-2.59%) |
Jul 26, 2004 | 27.46 | 27.46 | 27.01 | 27.25 | 679,518 | -0.04(-0.13%) |
Jul 23, 2004 | 27.52 | 27.81 | 27.18 | 27.28 | 1,141,597 | -0.04(-0.16%) |
Jul 22, 2004 | 27.46 | 27.48 | 27.25 | 27.33 | 1,038,897 | -0.20(-0.74%) |
Jul 21, 2004 | 27.67 | 27.67 | 27.36 | 27.53 | 597,075 | -0.04(-0.13%) |
Jul 20, 2004 | 27.50 | 27.60 | 27.36 | 27.57 | 425,814 | +0.18(+0.64%) |
Jul 19, 2004 | 28.03 | 28.05 | 27.32 | 27.39 | 784,768 | -0.54(-1.92%) |
Jul 16, 2004 | 27.67 | 28.10 | 27.63 | 27.93 | 488,709 | +0.26(+0.94%) |
Jul 15, 2004 | 27.81 | 27.81 | 27.60 | 27.67 | 697,083 | +0.15(+0.54%) |
Jul 14, 2004 | 27.38 | 27.67 | 27.38 | 27.52 | 421,565 | +0.08(+0.28%) |
Jul 13, 2004 | 27.70 | 27.70 | 27.32 | 27.44 | 474,119 | -0.20(-0.74%) |
Jul 12, 2004 | 27.64 | 27.70 | 27.21 | 27.64 | 623,990 | -0.04(-0.13%) |
Jul 09, 2004 | 27.87 | 27.87 | 27.62 | 27.68 | 271,127 | -0.14(-0.51%) |
Jul 08, 2004 | 27.88 | 27.94 | 27.64 | 27.82 | 869,761 | -0.06(-0.20%) |
Jul 07, 2004 | 27.91 | 27.91 | 27.64 | 27.88 | 596,508 | -0.04(-0.15%) |
Jul 06, 2004 | 27.32 | 28.05 | 27.28 | 27.92 | 727,964 | +0.63(+2.30%) |
Jul 02, 2004 | 27.18 | 27.45 | 27.11 | 27.29 | 472,985 | +0.10(+0.36%) |
Jul 01, 2004 | 27.42 | 27.42 | 26.86 | 27.19 | 562,370 | -0.30(-1.08%) |
Jun 30, 2004 | 27.17 | 27.59 | 27.12 | 27.49 | 803,325 | +0.52(+1.94%) |
Jun 29, 2004 | 27.24 | 27.24 | 26.87 | 26.97 | 753,462 | -0.27(-0.99%) |
Jun 28, 2004 | 27.85 | 27.88 | 27.08 | 27.24 | 584,893 | -0.37(-1.35%) |
Jun 25, 2004 | 27.60 | 27.74 | 27.48 | 27.61 | 1,077,427 | +0.20(+0.75%) |
Jun 24, 2004 | 27.00 | 27.52 | 27.00 | 27.40 | 1,646,313 | +0.48(+1.78%) |
Jun 23, 2004 | 26.65 | 26.95 | 26.65 | 26.92 | 732,356 | +0.30(+1.14%) |
Jun 22, 2004 | 26.26 | 26.65 | 26.13 | 26.62 | 548,346 | +0.44(+1.70%) |
Jun 21, 2004 | 26.53 | 26.53 | 26.12 | 26.18 | 399,466 | -0.25(-0.96%) |
Jun 18, 2004 | 26.05 | 26.52 | 26.04 | 26.43 | 779,102 | +0.47(+1.79%) |
Jun 17, 2004 | 25.31 | 26.16 | 25.27 | 25.96 | 1,311,158 | +0.56(+2.22%) |
Jun 16, 2004 | 26.05 | 26.12 | 25.10 | 25.40 | 1,210,016 | -0.71(-2.70%) |
Jun 15, 2004 | 26.33 | 26.33 | 25.82 | 26.11 | 901,917 | -0.31(-1.18%) |
Jun 14, 2004 | 25.98 | 26.44 | 25.98 | 26.42 | 1,234,947 | +0.42(+1.63%) |
Jun 10, 2004 | 25.88 | 25.99 | 25.78 | 25.99 | 519,448 | +0.12(+0.46%) |
Jun 09, 2004 | 26.08 | 26.11 | 25.82 | 25.87 | 724,565 | -0.21(-0.81%) |
Jun 08, 2004 | 26.19 | 26.23 | 25.99 | 26.08 | 302,574 | -0.08(-0.30%) |
Jun 07, 2004 | 25.78 | 26.25 | 25.77 | 26.16 | 984,926 | +0.37(+1.45%) |
Jun 04, 2004 | 26.01 | 26.01 | 25.77 | 25.79 | 439,130 | +0.05(+0.19%) |
Jun 03, 2004 | 26.16 | 26.16 | 25.74 | 25.74 | 647,788 | -0.47(-1.78%) |
Jun 02, 2004 | 26.26 | 26.44 | 26.12 | 26.20 | 976,427 | +0.08(+0.32%) |
Jun 01, 2004 | 26.05 | 26.20 | 26.01 | 26.12 | 750,204 | -0.10(-0.38%) |
May 28, 2004 | 25.94 | 26.26 | 25.71 | 26.22 | 1,147,405 | +0.59(+2.31%) |
May 27, 2004 | 26.04 | 26.22 | 25.40 | 25.63 | 1,795,759 | -0.14(-0.55%) |
May 26, 2004 | 25.10 | 26.12 | 25.10 | 25.77 | 5,043,199 | +0.71(+2.85%) |
May 25, 2004 | 24.11 | 25.06 | 24.11 | 25.05 | 1,487,376 | +1.00(+4.17%) |
May 24, 2004 | 24.17 | 24.21 | 23.96 | 24.05 | 882,368 | -0.11(-0.47%) |
May 21, 2004 | 24.21 | 24.38 | 24.10 | 24.16 | 650,762 | +0.02(+0.09%) |
May 20, 2004 | 24.21 | 24.31 | 23.95 | 24.14 | 844,688 | -0.06(-0.26%) |
May 19, 2004 | 24.21 | 24.47 | 24.13 | 24.21 | 1,345,722 | +0.14(+0.59%) |
May 18, 2004 | 24.39 | 24.39 | 24.02 | 24.07 | 889,168 | -0.16(-0.67%) |
May 17, 2004 | 24.48 | 24.57 | 24.23 | 24.23 | 758,987 | -0.42(-1.72%) |
May 14, 2004 | 24.85 | 24.92 | 24.39 | 24.65 | 1,138,905 | -0.20(-0.80%) |
May 13, 2004 | 24.86 | 24.89 | 24.74 | 24.85 | 1,170,353 | -0.01(-0.03%) |
May 12, 2004 | 25.01 | 25.01 | 24.54 | 24.86 | 756,154 | -0.04(-0.17%) |
May 11, 2004 | 24.11 | 25.13 | 24.03 | 24.90 | 1,140,888 | +0.80(+3.31%) |
May 10, 2004 | 24.73 | 24.73 | 24.10 | 24.10 | 902,625 | -0.80(-3.20%) |
May 07, 2004 | 25.39 | 25.60 | 24.75 | 24.90 | 908,291 | -0.48(-1.89%) |
May 06, 2004 | 25.59 | 25.59 | 25.27 | 25.38 | 671,869 | -0.30(-1.18%) |
May 05, 2004 | 25.77 | 25.78 | 25.46 | 25.68 | 382,326 | -0.01(-0.05%) |
May 04, 2004 | 25.83 | 25.96 | 25.62 | 25.70 | 660,820 | +0.04(+0.16%) |