Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.04 | 28.11 | 27.66 | 27.78 | 1,300,825 | -0.18(-0.64%) |
Jul 29, 2004 | 27.34 | 28.08 | 27.10 | 27.96 | 2,845,203 | +2.01(+7.74%) |
Jul 28, 2004 | 26.03 | 26.07 | 25.61 | 25.95 | 1,165,325 | -0.08(-0.29%) |
Jul 27, 2004 | 26.76 | 26.89 | 25.68 | 26.03 | 1,206,351 | -0.69(-2.59%) |
Jul 26, 2004 | 26.93 | 26.93 | 26.49 | 26.72 | 692,954 | -0.03(-0.13%) |
Jul 23, 2004 | 26.99 | 27.27 | 26.65 | 26.76 | 1,164,170 | -0.04(-0.15%) |
Jul 22, 2004 | 26.93 | 26.94 | 26.72 | 26.80 | 1,059,439 | -0.20(-0.74%) |
Jul 21, 2004 | 27.13 | 27.13 | 26.83 | 27.00 | 608,881 | -0.03(-0.13%) |
Jul 20, 2004 | 26.96 | 27.07 | 26.83 | 27.03 | 434,234 | +0.17(+0.64%) |
Jul 19, 2004 | 27.48 | 27.51 | 26.79 | 26.86 | 800,285 | -0.53(-1.92%) |
Jul 16, 2004 | 27.13 | 27.55 | 27.09 | 27.39 | 498,372 | +0.26(+0.94%) |
Jul 15, 2004 | 27.27 | 27.27 | 27.07 | 27.13 | 710,867 | +0.15(+0.54%) |
Jul 14, 2004 | 26.85 | 27.13 | 26.85 | 26.98 | 429,900 | +0.08(+0.28%) |
Jul 13, 2004 | 27.16 | 27.16 | 26.79 | 26.91 | 483,493 | -0.20(-0.74%) |
Jul 12, 2004 | 27.10 | 27.16 | 26.69 | 27.11 | 636,328 | -0.03(-0.13%) |
Jul 09, 2004 | 27.33 | 27.33 | 27.09 | 27.14 | 276,488 | -0.14(-0.51%) |
Jul 08, 2004 | 27.34 | 27.40 | 27.10 | 27.28 | 886,959 | -0.06(-0.20%) |
Jul 07, 2004 | 27.36 | 27.36 | 27.10 | 27.34 | 608,303 | -0.04(-0.15%) |
Jul 06, 2004 | 26.79 | 27.50 | 26.76 | 27.38 | 742,358 | +0.62(+2.30%) |
Jul 02, 2004 | 26.65 | 26.92 | 26.58 | 26.76 | 482,338 | +0.10(+0.36%) |
Jul 01, 2004 | 26.89 | 26.89 | 26.34 | 26.67 | 573,489 | -0.29(-1.08%) |
Jun 30, 2004 | 26.64 | 27.05 | 26.60 | 26.96 | 819,209 | +0.51(+1.94%) |
Jun 29, 2004 | 26.71 | 26.71 | 26.35 | 26.44 | 768,360 | -0.26(-0.98%) |
Jun 28, 2004 | 27.31 | 27.34 | 26.55 | 26.71 | 596,458 | -0.37(-1.36%) |
Jun 25, 2004 | 27.07 | 27.21 | 26.94 | 27.07 | 1,098,731 | +0.20(+0.75%) |
Jun 24, 2004 | 26.48 | 26.99 | 26.48 | 26.87 | 1,678,866 | +0.47(+1.78%) |
Jun 23, 2004 | 26.13 | 26.43 | 26.13 | 26.40 | 746,836 | +0.30(+1.14%) |
Jun 22, 2004 | 25.75 | 26.13 | 25.62 | 26.10 | 559,188 | +0.44(+1.70%) |
Jun 21, 2004 | 26.01 | 26.01 | 25.61 | 25.67 | 407,365 | -0.25(-0.96%) |
Jun 18, 2004 | 25.54 | 26.00 | 25.53 | 25.92 | 794,507 | +0.46(+1.79%) |
Jun 17, 2004 | 24.82 | 25.65 | 24.78 | 25.46 | 1,337,083 | +0.55(+2.22%) |
Jun 16, 2004 | 25.54 | 25.61 | 24.62 | 24.91 | 1,233,942 | -0.69(-2.70%) |
Jun 15, 2004 | 25.82 | 25.82 | 25.32 | 25.60 | 919,750 | -0.30(-1.18%) |
Jun 14, 2004 | 25.47 | 25.92 | 25.47 | 25.90 | 1,259,366 | +0.42(+1.63%) |
Jun 10, 2004 | 25.38 | 25.49 | 25.28 | 25.49 | 529,719 | +0.12(+0.46%) |
Jun 09, 2004 | 25.58 | 25.60 | 25.32 | 25.37 | 738,891 | -0.21(-0.81%) |
Jun 08, 2004 | 25.68 | 25.72 | 25.48 | 25.58 | 308,557 | -0.08(-0.30%) |
Jun 07, 2004 | 25.28 | 25.74 | 25.27 | 25.65 | 1,004,401 | +0.37(+1.45%) |
Jun 04, 2004 | 25.51 | 25.51 | 25.27 | 25.29 | 447,813 | +0.05(+0.19%) |
Jun 03, 2004 | 25.65 | 25.65 | 25.24 | 25.24 | 660,596 | -0.46(-1.78%) |
Jun 02, 2004 | 25.75 | 25.93 | 25.61 | 25.70 | 995,734 | +0.08(+0.32%) |
Jun 01, 2004 | 25.54 | 25.70 | 25.51 | 25.61 | 765,038 | -0.10(-0.38%) |
May 28, 2004 | 25.44 | 25.75 | 25.21 | 25.71 | 1,170,092 | +0.58(+2.31%) |
May 27, 2004 | 25.53 | 25.71 | 24.91 | 25.13 | 1,831,267 | -0.14(-0.55%) |
May 26, 2004 | 24.61 | 25.61 | 24.61 | 25.27 | 5,142,918 | +0.70(+2.85%) |
May 25, 2004 | 23.65 | 24.57 | 23.64 | 24.57 | 1,516,786 | +0.98(+4.17%) |
May 24, 2004 | 23.70 | 23.74 | 23.50 | 23.59 | 899,815 | -0.11(-0.47%) |
May 21, 2004 | 23.74 | 23.90 | 23.63 | 23.70 | 663,630 | +0.02(+0.09%) |
May 20, 2004 | 23.74 | 23.83 | 23.49 | 23.68 | 861,390 | -0.06(-0.26%) |
May 19, 2004 | 23.74 | 23.99 | 23.66 | 23.74 | 1,372,330 | +0.14(+0.59%) |
May 18, 2004 | 23.92 | 23.92 | 23.56 | 23.60 | 906,749 | -0.16(-0.67%) |
May 17, 2004 | 24.00 | 24.09 | 23.76 | 23.76 | 773,994 | -0.42(-1.72%) |
May 14, 2004 | 24.37 | 24.44 | 23.92 | 24.17 | 1,161,425 | -0.19(-0.80%) |
May 13, 2004 | 24.37 | 24.41 | 24.26 | 24.37 | 1,193,494 | -0.01(-0.03%) |
May 12, 2004 | 24.53 | 24.53 | 24.06 | 24.37 | 771,105 | -0.04(-0.17%) |
May 11, 2004 | 23.64 | 24.64 | 23.56 | 24.42 | 1,163,447 | +0.78(+3.31%) |
May 10, 2004 | 24.25 | 24.25 | 23.63 | 23.63 | 920,472 | -0.78(-3.20%) |
May 07, 2004 | 24.89 | 25.11 | 24.27 | 24.42 | 926,251 | -0.47(-1.89%) |
May 06, 2004 | 25.09 | 25.09 | 24.78 | 24.89 | 685,154 | -0.30(-1.18%) |
May 05, 2004 | 25.27 | 25.28 | 24.97 | 25.18 | 389,886 | -0.01(-0.05%) |
May 04, 2004 | 25.33 | 25.46 | 25.12 | 25.20 | 673,886 | +0.04(+0.16%) |