Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.20 | 29.25 | 28.57 | 29.20 | 26,020 | +0.60(+2.10%) |
Jul 29, 2004 | 28.60 | 28.80 | 28.30 | 28.60 | 42,204 | -0.25(-0.87%) |
Jul 28, 2004 | 28.85 | 29.10 | 28.68 | 28.85 | 42,308 | +0.00(+0.00%) |
Jul 27, 2004 | 28.85 | 29.10 | 28.68 | 28.85 | 42,308 | -0.25(-0.86%) |
Jul 26, 2004 | 29.10 | 29.30 | 28.80 | 29.10 | 32,361 | +0.00(+0.00%) |
Jul 23, 2004 | 29.10 | 29.40 | 29.10 | 29.10 | 26,495 | -0.40(-1.36%) |
Jul 22, 2004 | 29.50 | 30.00 | 29.50 | 29.50 | 33,277 | +0.00(+0.00%) |
Jul 21, 2004 | 29.50 | 29.55 | 29.10 | 29.50 | 35,309 | -0.30(-1.01%) |
Jul 20, 2004 | 29.80 | 29.80 | 29.35 | 29.80 | 25,428 | +0.15(+0.51%) |
Jul 19, 2004 | 29.65 | 29.65 | 29.15 | 29.65 | 30,732 | -0.40(-1.33%) |
Jul 16, 2004 | 30.05 | 30.35 | 29.90 | 30.05 | 104,938 | +0.80(+2.74%) |
Jul 15, 2004 | 29.25 | 29.45 | 29.00 | 29.25 | 64,549 | -1.00(-3.31%) |
Jul 14, 2004 | 30.25 | 30.25 | 29.90 | 30.25 | 51,825 | +0.00(+0.00%) |
Jul 13, 2004 | 30.25 | 30.25 | 29.90 | 30.25 | 51,825 | +0.54(+1.82%) |
Jul 12, 2004 | 29.71 | 30.00 | 29.50 | 29.71 | 91,292 | +0.61(+2.10%) |
Jul 09, 2004 | 29.10 | 29.25 | 28.75 | 29.10 | 27,387 | -0.64(-2.15%) |
Jul 08, 2004 | 29.74 | 29.75 | 29.30 | 29.74 | 23,303 | -0.41(-1.36%) |
Jul 07, 2004 | 30.15 | 30.25 | 29.80 | 30.15 | 144,972 | +0.80(+2.73%) |
Jul 06, 2004 | 29.35 | 29.75 | 29.35 | 29.35 | 35,111 | +0.20(+0.69%) |
Jul 02, 2004 | 29.15 | 29.55 | 29.15 | 29.15 | 41,095 | +0.10(+0.34%) |
Jul 01, 2004 | 29.05 | 29.15 | 28.80 | 29.05 | 34,282 | +0.00(+0.00%) |
Jun 30, 2004 | 29.10 | 29.15 | 28.80 | 29.05 | 34,282 | +0.30(+1.04%) |
Jun 29, 2004 | 28.75 | 29.00 | 28.55 | 28.75 | 17,629 | +0.00(+0.00%) |
Jun 28, 2004 | 29.90 | 29.00 | 28.55 | 28.75 | 17,629 | -1.15(-3.85%) |
Jun 25, 2004 | 30.75 | 29.90 | 29.50 | 29.90 | 43,670 | -0.35(-1.16%) |
Jun 24, 2004 | 30.25 | 30.25 | 29.70 | 30.25 | 124,391 | +0.40(+1.34%) |
Jun 23, 2004 | 29.85 | 30.00 | 29.50 | 29.85 | 22,949 | +0.00(+0.00%) |
Jun 22, 2004 | 29.85 | 30.00 | 29.75 | 29.85 | 11,257 | +0.94(+3.25%) |
Jun 21, 2004 | 28.91 | 29.15 | 28.65 | 28.91 | 91,688 | -0.09(-0.31%) |
Jun 18, 2004 | 29.00 | 29.31 | 28.80 | 29.00 | 19,419 | +0.09(+0.31%) |
Jun 17, 2004 | 28.91 | 29.25 | 28.75 | 28.91 | 41,877 | +0.31(+1.08%) |
Jun 16, 2004 | 28.60 | 28.60 | 27.90 | 28.60 | 118,084 | +0.75(+2.69%) |
Jun 15, 2004 | 27.85 | 28.09 | 27.40 | 27.85 | 102,246 | -0.15(-0.54%) |
Jun 14, 2004 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.70(+2.56%) |
Jun 10, 2004 | 27.30 | 27.65 | 27.30 | 27.30 | 49,429 | -0.10(-0.36%) |
Jun 09, 2004 | 27.40 | 27.40 | 26.90 | 27.40 | 14,087 | -0.10(-0.36%) |
Jun 08, 2004 | 27.50 | 27.50 | 27.10 | 27.50 | 15,697 | +0.90(+3.38%) |
Jun 07, 2004 | 26.60 | 26.65 | 26.40 | 26.60 | 74,424 | +0.35(+1.33%) |
Jun 04, 2004 | 26.25 | 26.25 | 26.00 | 26.25 | 37,075 | -0.40(-1.50%) |
Jun 03, 2004 | 26.65 | 26.75 | 26.35 | 26.65 | 39,343 | +0.20(+0.76%) |
Jun 02, 2004 | 26.45 | 26.90 | 26.40 | 26.45 | 38,382 | +0.55(+2.12%) |
Jun 01, 2004 | 25.90 | 26.35 | 25.90 | 25.90 | 18,137 | +0.05(+0.19%) |
May 28, 2004 | 25.85 | 26.00 | 25.50 | 25.85 | 21,086 | -0.15(-0.58%) |
May 27, 2004 | 26.00 | 26.00 | 25.65 | 26.00 | 36,969 | +0.30(+1.17%) |
May 26, 2004 | 25.70 | 25.70 | 25.15 | 25.70 | 33,780 | +0.00(+0.00%) |
May 25, 2004 | 25.70 | 25.70 | 25.15 | 25.70 | 33,780 | +0.00(+0.00%) |
May 24, 2004 | 25.70 | 25.70 | 25.30 | 25.70 | 20,951 | +0.00(+0.00%) |
May 21, 2004 | 25.70 | 25.70 | 25.30 | 25.70 | 20,951 | +0.95(+3.84%) |
May 20, 2004 | 24.75 | 24.80 | 24.45 | 24.75 | 18,814 | +0.28(+1.14%) |
May 19, 2004 | 24.47 | 24.55 | 24.15 | 24.47 | 50,113 | +0.00(+0.00%) |
May 18, 2004 | 24.70 | 24.55 | 24.15 | 24.47 | 50,113 | -0.23(-0.93%) |
May 17, 2004 | 24.20 | 24.75 | 24.35 | 24.70 | 16,281 | +0.50(+2.07%) |
May 14, 2004 | 23.85 | 24.75 | 24.10 | 24.20 | 27,809 | -0.40(-1.63%) |
May 13, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
May 12, 2004 | 23.85 | 24.70 | 24.39 | 24.60 | 32,217 | +0.75(+3.14%) |
May 11, 2004 | 23.75 | 23.85 | 23.30 | 23.85 | 59,902 | +0.10(+0.42%) |
May 10, 2004 | 24.75 | 24.80 | 23.35 | 23.75 | 36,063 | -1.00(-4.04%) |
May 07, 2004 | 25.95 | 24.95 | 24.50 | 24.75 | 75,389 | -1.20(-4.62%) |
May 06, 2004 | 26.25 | 26.10 | 25.80 | 25.95 | 34,397 | -0.30(-1.14%) |
May 05, 2004 | 25.95 | 26.25 | 25.85 | 26.25 | 19,159 | +0.30(+1.16%) |
May 04, 2004 | 25.90 | 26.05 | 25.65 | 25.95 | 27,417 | +0.05(+0.19%) |