Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.94 | 24.50 | 23.76 | 24.43 | 21,400 | +0.55(+2.30%) |
Jul 29, 2004 | 24.22 | 24.27 | 23.70 | 23.88 | 9,700 | -0.34(-1.40%) |
Jul 28, 2004 | 24.15 | 24.26 | 23.71 | 24.22 | 22,700 | +0.24(+1.00%) |
Jul 27, 2004 | 23.90 | 24.40 | 23.75 | 23.98 | 9,100 | +0.23(+0.97%) |
Jul 26, 2004 | 24.46 | 24.46 | 23.70 | 23.75 | 17,400 | +0.12(+0.51%) |
Jul 23, 2004 | 23.84 | 23.99 | 23.63 | 23.63 | 6,900 | -0.45(-1.87%) |
Jul 22, 2004 | 24.68 | 24.68 | 23.75 | 24.08 | 5,700 | -0.27(-1.11%) |
Jul 21, 2004 | 25.40 | 25.40 | 24.35 | 24.35 | 10,200 | +0.07(+0.29%) |
Jul 20, 2004 | 24.23 | 24.50 | 24.01 | 24.28 | 43,400 | +0.58(+2.45%) |
Jul 19, 2004 | 24.31 | 24.31 | 23.60 | 23.70 | 20,300 | -0.58(-2.39%) |
Jul 16, 2004 | 24.21 | 25.00 | 23.75 | 24.28 | 12,300 | -0.73(-2.92%) |
Jul 15, 2004 | 25.70 | 25.70 | 24.79 | 25.01 | 14,000 | +0.13(+0.52%) |
Jul 14, 2004 | 24.59 | 25.10 | 24.25 | 24.88 | 11,900 | +0.58(+2.39%) |
Jul 13, 2004 | 24.25 | 24.30 | 23.89 | 24.30 | 5,100 | +0.27(+1.12%) |
Jul 12, 2004 | 24.42 | 24.42 | 23.80 | 24.03 | 10,500 | +0.04(+0.17%) |
Jul 09, 2004 | 23.60 | 24.20 | 23.60 | 23.99 | 2,800 | +0.19(+0.80%) |
Jul 08, 2004 | 23.65 | 24.30 | 23.50 | 23.80 | 11,700 | -0.09(-0.38%) |
Jul 07, 2004 | 24.60 | 24.79 | 23.67 | 23.89 | 13,900 | -0.79(-3.20%) |
Jul 06, 2004 | 25.10 | 25.13 | 24.28 | 24.68 | 5,800 | -0.29(-1.16%) |
Jul 02, 2004 | 24.55 | 24.97 | 24.55 | 24.97 | 11,400 | +0.03(+0.12%) |
Jul 01, 2004 | 25.02 | 25.35 | 24.86 | 24.94 | 14,700 | -0.15(-0.60%) |
Jun 30, 2004 | 24.58 | 25.37 | 24.58 | 25.09 | 13,200 | +0.00(+0.00%) |
Jun 29, 2004 | 25.39 | 25.40 | 24.96 | 25.09 | 15,900 | -0.12(-0.48%) |
Jun 28, 2004 | 25.45 | 25.45 | 24.55 | 25.21 | 30,600 | +0.21(+0.84%) |
Jun 25, 2004 | 24.95 | 25.39 | 24.82 | 25.00 | 113,300 | +0.50(+2.04%) |
Jun 24, 2004 | 24.69 | 24.75 | 24.45 | 24.50 | 22,800 | +0.34(+1.41%) |
Jun 23, 2004 | 24.47 | 24.50 | 23.92 | 24.16 | 51,700 | -0.31(-1.27%) |
Jun 22, 2004 | 23.84 | 24.54 | 23.84 | 24.47 | 13,800 | +0.07(+0.29%) |
Jun 21, 2004 | 23.88 | 24.40 | 23.68 | 24.40 | 10,900 | +0.23(+0.95%) |
Jun 18, 2004 | 24.23 | 24.51 | 23.90 | 24.17 | 34,900 | +0.02(+0.08%) |
Jun 17, 2004 | 24.50 | 24.50 | 23.67 | 24.15 | 5,600 | +0.48(+2.03%) |
Jun 16, 2004 | 24.37 | 24.40 | 23.65 | 23.67 | 12,200 | -0.04(-0.17%) |
Jun 15, 2004 | 23.50 | 23.86 | 23.50 | 23.71 | 19,200 | +0.66(+2.86%) |
Jun 14, 2004 | 23.17 | 23.50 | 23.05 | 23.05 | 12,900 | -0.44(-1.87%) |
Jun 10, 2004 | 23.80 | 23.80 | 23.22 | 23.49 | 19,900 | +0.23(+0.99%) |
Jun 09, 2004 | 23.80 | 23.80 | 23.16 | 23.26 | 17,100 | -0.25(-1.06%) |
Jun 08, 2004 | 23.75 | 23.75 | 23.25 | 23.51 | 22,400 | -0.02(-0.08%) |
Jun 07, 2004 | 23.12 | 23.73 | 23.11 | 23.53 | 14,500 | +0.39(+1.69%) |
Jun 04, 2004 | 22.70 | 23.26 | 22.70 | 23.14 | 3,400 | -0.06(-0.26%) |
Jun 03, 2004 | 23.12 | 23.75 | 22.82 | 23.20 | 27,000 | +0.18(+0.78%) |
Jun 02, 2004 | 22.95 | 24.00 | 22.95 | 23.02 | 11,100 | -0.58(-2.46%) |
Jun 01, 2004 | 23.02 | 23.60 | 23.02 | 23.60 | 7,500 | +0.60(+2.61%) |
May 28, 2004 | 23.04 | 23.14 | 22.95 | 23.00 | 64,600 | +0.05(+0.22%) |
May 27, 2004 | 22.82 | 24.50 | 22.82 | 22.95 | 15,800 | -0.82(-3.45%) |
May 26, 2004 | 24.09 | 24.09 | 23.25 | 23.77 | 12,700 | +0.28(+1.19%) |
May 25, 2004 | 23.46 | 24.00 | 22.97 | 23.49 | 21,100 | +0.50(+2.17%) |
May 24, 2004 | 23.00 | 23.00 | 22.86 | 22.99 | 5,800 | -0.01(-0.04%) |
May 21, 2004 | 23.46 | 23.46 | 22.84 | 23.00 | 5,100 | +0.00(+0.00%) |
May 20, 2004 | 23.11 | 23.24 | 22.82 | 23.00 | 10,400 | -0.50(-2.13%) |
May 19, 2004 | 23.74 | 24.03 | 23.02 | 23.50 | 12,100 | +0.16(+0.69%) |
May 18, 2004 | 23.90 | 23.90 | 23.29 | 23.34 | 2,700 | +0.03(+0.13%) |
May 17, 2004 | 23.00 | 23.31 | 22.80 | 23.31 | 11,100 | +0.07(+0.30%) |
May 14, 2004 | 24.05 | 24.05 | 23.08 | 23.24 | 7,200 | -0.26(-1.11%) |
May 13, 2004 | 23.99 | 24.00 | 23.50 | 23.50 | 4,500 | -0.49(-2.04%) |
May 12, 2004 | 23.55 | 23.99 | 23.50 | 23.99 | 6,900 | +0.05(+0.21%) |
May 11, 2004 | 23.86 | 24.00 | 23.61 | 23.94 | 6,100 | -0.04(-0.17%) |
May 10, 2004 | 24.40 | 24.40 | 22.90 | 23.98 | 4,400 | -0.07(-0.29%) |
May 07, 2004 | 23.95 | 24.40 | 23.51 | 24.05 | 34,900 | +0.16(+0.67%) |
May 06, 2004 | 23.64 | 24.36 | 23.50 | 23.89 | 5,200 | -0.27(-1.12%) |
May 05, 2004 | 23.66 | 24.50 | 23.61 | 24.16 | 6,400 | +0.27(+1.13%) |
May 04, 2004 | 23.46 | 24.75 | 23.22 | 23.89 | 9,800 | -0.29(-1.20%) |