Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.78 | 28.85 | 28.39 | 28.52 | 1,267,280 | -0.18(-0.64%) |
Jul 29, 2004 | 28.07 | 28.82 | 27.82 | 28.70 | 2,771,833 | +2.06(+7.74%) |
Jul 28, 2004 | 26.72 | 26.76 | 26.29 | 26.64 | 1,135,275 | -0.08(-0.29%) |
Jul 27, 2004 | 27.46 | 27.61 | 26.36 | 26.72 | 1,175,242 | -0.71(-2.59%) |
Jul 26, 2004 | 27.64 | 27.64 | 27.19 | 27.43 | 675,085 | -0.04(-0.13%) |
Jul 23, 2004 | 27.71 | 27.99 | 27.36 | 27.46 | 1,134,149 | -0.04(-0.15%) |
Jul 22, 2004 | 27.64 | 27.66 | 27.43 | 27.51 | 1,032,119 | -0.21(-0.74%) |
Jul 21, 2004 | 27.85 | 27.85 | 27.54 | 27.71 | 593,180 | -0.04(-0.13%) |
Jul 20, 2004 | 27.68 | 27.78 | 27.54 | 27.75 | 423,036 | +0.18(+0.64%) |
Jul 19, 2004 | 28.21 | 28.24 | 27.50 | 27.57 | 779,648 | -0.54(-1.92%) |
Jul 16, 2004 | 27.85 | 28.28 | 27.81 | 28.11 | 485,521 | +0.26(+0.94%) |
Jul 15, 2004 | 28.00 | 28.00 | 27.78 | 27.85 | 692,536 | +0.15(+0.54%) |
Jul 14, 2004 | 27.56 | 27.85 | 27.56 | 27.70 | 418,814 | +0.08(+0.28%) |
Jul 13, 2004 | 27.88 | 27.88 | 27.50 | 27.62 | 471,025 | -0.21(-0.74%) |
Jul 12, 2004 | 27.82 | 27.88 | 27.39 | 27.83 | 619,919 | -0.04(-0.13%) |
Jul 09, 2004 | 28.05 | 28.05 | 27.80 | 27.86 | 269,358 | -0.14(-0.51%) |
Jul 08, 2004 | 28.06 | 28.12 | 27.82 | 28.00 | 864,087 | -0.06(-0.20%) |
Jul 07, 2004 | 28.09 | 28.09 | 27.82 | 28.06 | 592,617 | -0.04(-0.15%) |
Jul 06, 2004 | 27.50 | 28.23 | 27.46 | 28.10 | 723,215 | +0.63(+2.30%) |
Jul 02, 2004 | 27.36 | 27.63 | 27.29 | 27.47 | 469,900 | +0.10(+0.36%) |
Jul 01, 2004 | 27.60 | 27.60 | 27.04 | 27.37 | 558,701 | -0.30(-1.08%) |
Jun 30, 2004 | 27.35 | 27.77 | 27.30 | 27.67 | 798,084 | +0.53(+1.94%) |
Jun 29, 2004 | 27.41 | 27.41 | 27.04 | 27.14 | 748,547 | -0.27(-0.98%) |
Jun 28, 2004 | 28.03 | 28.07 | 27.26 | 27.41 | 581,077 | -0.38(-1.36%) |
Jun 25, 2004 | 27.78 | 27.93 | 27.66 | 27.79 | 1,070,398 | +0.21(+0.75%) |
Jun 24, 2004 | 27.18 | 27.71 | 27.18 | 27.58 | 1,635,573 | +0.48(+1.78%) |
Jun 23, 2004 | 26.82 | 27.13 | 26.82 | 27.10 | 727,578 | +0.31(+1.14%) |
Jun 22, 2004 | 26.43 | 26.82 | 26.30 | 26.80 | 544,768 | +0.45(+1.70%) |
Jun 21, 2004 | 26.70 | 26.70 | 26.29 | 26.35 | 396,860 | -0.26(-0.96%) |
Jun 18, 2004 | 26.22 | 26.69 | 26.21 | 26.60 | 774,019 | +0.47(+1.79%) |
Jun 17, 2004 | 25.47 | 26.33 | 25.43 | 26.14 | 1,302,604 | +0.57(+2.22%) |
Jun 16, 2004 | 26.22 | 26.29 | 25.27 | 25.57 | 1,202,122 | -0.71(-2.70%) |
Jun 15, 2004 | 26.50 | 26.50 | 25.99 | 26.28 | 896,032 | -0.31(-1.18%) |
Jun 14, 2004 | 26.15 | 26.61 | 26.15 | 26.59 | 1,226,891 | +0.43(+1.63%) |
Jun 10, 2004 | 26.05 | 26.16 | 25.95 | 26.16 | 516,059 | +0.12(+0.46%) |
Jun 09, 2004 | 26.26 | 26.28 | 25.99 | 26.04 | 719,837 | -0.21(-0.81%) |
Jun 08, 2004 | 26.36 | 26.40 | 26.16 | 26.26 | 300,600 | -0.08(-0.30%) |
Jun 07, 2004 | 25.95 | 26.43 | 25.94 | 26.33 | 978,501 | +0.38(+1.45%) |
Jun 04, 2004 | 26.18 | 26.18 | 25.94 | 25.96 | 436,265 | +0.05(+0.19%) |
Jun 03, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 643,561 | -0.47(-1.78%) |
Jun 02, 2004 | 26.43 | 26.62 | 26.29 | 26.38 | 970,057 | +0.09(+0.32%) |
Jun 01, 2004 | 26.22 | 26.38 | 26.18 | 26.29 | 745,310 | -0.10(-0.38%) |
May 28, 2004 | 26.11 | 26.43 | 25.88 | 26.39 | 1,139,919 | +0.60(+2.31%) |
May 27, 2004 | 26.21 | 26.39 | 25.57 | 25.79 | 1,784,044 | -0.14(-0.55%) |
May 26, 2004 | 25.26 | 26.29 | 25.26 | 25.94 | 5,010,297 | +0.72(+2.85%) |
May 25, 2004 | 24.27 | 25.23 | 24.27 | 25.22 | 1,477,673 | +1.01(+4.17%) |
May 24, 2004 | 24.33 | 24.37 | 24.12 | 24.21 | 876,612 | -0.11(-0.47%) |
May 21, 2004 | 24.37 | 24.54 | 24.26 | 24.32 | 646,517 | +0.02(+0.09%) |
May 20, 2004 | 24.37 | 24.47 | 24.11 | 24.30 | 839,177 | -0.06(-0.26%) |
May 19, 2004 | 24.37 | 24.63 | 24.29 | 24.37 | 1,336,942 | +0.14(+0.59%) |
May 18, 2004 | 24.55 | 24.55 | 24.18 | 24.22 | 883,367 | -0.16(-0.67%) |
May 17, 2004 | 24.64 | 24.73 | 24.39 | 24.39 | 754,035 | -0.43(-1.72%) |
May 14, 2004 | 25.01 | 25.08 | 24.55 | 24.81 | 1,131,475 | -0.20(-0.80%) |
May 13, 2004 | 25.02 | 25.05 | 24.91 | 25.01 | 1,162,717 | -0.01(-0.03%) |
May 12, 2004 | 25.18 | 25.18 | 24.70 | 25.02 | 751,220 | -0.04(-0.17%) |
May 11, 2004 | 24.27 | 25.30 | 24.19 | 25.06 | 1,133,445 | +0.80(+3.31%) |
May 10, 2004 | 24.89 | 24.89 | 24.26 | 24.26 | 896,736 | -0.80(-3.20%) |
May 07, 2004 | 25.55 | 25.77 | 24.91 | 25.06 | 902,365 | -0.48(-1.89%) |
May 06, 2004 | 25.76 | 25.76 | 25.43 | 25.55 | 667,486 | -0.31(-1.18%) |
May 05, 2004 | 25.94 | 25.95 | 25.63 | 25.85 | 379,832 | -0.01(-0.05%) |
May 04, 2004 | 26.00 | 26.14 | 25.79 | 25.86 | 656,509 | +0.04(+0.16%) |