Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.73 | 19.28 | 18.46 | 18.66 | 41,500 | -0.24(-1.27%) |
Jul 29, 2004 | 19.85 | 19.85 | 18.77 | 18.90 | 95,000 | -0.82(-4.16%) |
Jul 28, 2004 | 19.52 | 20.63 | 19.37 | 19.72 | 230,900 | +1.48(+8.11%) |
Jul 27, 2004 | 17.73 | 18.98 | 17.60 | 18.24 | 62,300 | +0.34(+1.90%) |
Jul 26, 2004 | 17.30 | 18.37 | 17.23 | 17.90 | 94,100 | +0.08(+0.45%) |
Jul 23, 2004 | 20.55 | 21.00 | 17.14 | 17.82 | 146,700 | -3.20(-15.22%) |
Jul 22, 2004 | 22.07 | 22.07 | 20.84 | 21.02 | 119,600 | -1.06(-4.80%) |
Jul 21, 2004 | 22.50 | 23.19 | 21.92 | 22.08 | 75,300 | -0.17(-0.76%) |
Jul 20, 2004 | 21.76 | 22.35 | 21.41 | 22.25 | 59,900 | +0.09(+0.41%) |
Jul 19, 2004 | 22.31 | 22.31 | 21.70 | 22.16 | 54,700 | -0.11(-0.49%) |
Jul 16, 2004 | 22.19 | 22.34 | 21.84 | 22.27 | 58,600 | +0.16(+0.72%) |
Jul 15, 2004 | 21.60 | 22.32 | 20.72 | 22.11 | 116,100 | +0.27(+1.24%) |
Jul 14, 2004 | 22.10 | 22.65 | 21.20 | 21.84 | 128,400 | -0.41(-1.84%) |
Jul 13, 2004 | 22.16 | 22.44 | 21.43 | 22.25 | 74,100 | +0.08(+0.36%) |
Jul 12, 2004 | 22.06 | 22.85 | 20.29 | 22.17 | 219,200 | -0.49(-2.16%) |
Jul 09, 2004 | 23.75 | 24.50 | 22.20 | 22.66 | 104,400 | -1.28(-5.35%) |
Jul 08, 2004 | 24.83 | 24.89 | 22.82 | 23.94 | 120,300 | -0.91(-3.66%) |
Jul 07, 2004 | 24.40 | 25.70 | 24.40 | 24.85 | 88,600 | +0.10(+0.40%) |
Jul 06, 2004 | 26.23 | 26.29 | 24.36 | 24.75 | 179,800 | -1.49(-5.68%) |
Jul 02, 2004 | 25.67 | 26.29 | 25.67 | 26.24 | 94,500 | +0.49(+1.90%) |
Jul 01, 2004 | 25.90 | 26.28 | 25.39 | 25.75 | 87,200 | -0.23(-0.89%) |
Jun 30, 2004 | 26.45 | 26.45 | 25.60 | 25.98 | 110,500 | -0.28(-1.07%) |
Jun 29, 2004 | 26.00 | 26.35 | 25.67 | 26.26 | 107,800 | +0.36(+1.39%) |
Jun 28, 2004 | 27.43 | 27.43 | 25.78 | 25.90 | 136,500 | -0.73(-2.74%) |
Jun 25, 2004 | 25.27 | 27.00 | 24.72 | 26.63 | 787,200 | +1.38(+5.47%) |
Jun 24, 2004 | 26.50 | 26.50 | 24.61 | 25.25 | 188,500 | -1.10(-4.17%) |
Jun 23, 2004 | 24.63 | 26.50 | 24.25 | 26.35 | 215,800 | +1.63(+6.59%) |
Jun 22, 2004 | 23.74 | 24.81 | 23.74 | 24.72 | 120,600 | +0.75(+3.13%) |
Jun 21, 2004 | 23.54 | 24.21 | 23.39 | 23.97 | 105,800 | +0.02(+0.08%) |
Jun 18, 2004 | 23.01 | 24.21 | 23.01 | 23.95 | 64,500 | +0.77(+3.32%) |
Jun 17, 2004 | 24.32 | 24.65 | 23.00 | 23.18 | 120,700 | -0.90(-3.74%) |
Jun 16, 2004 | 23.85 | 24.44 | 23.63 | 24.08 | 106,600 | +0.48(+2.03%) |
Jun 15, 2004 | 22.88 | 24.29 | 22.88 | 23.60 | 148,400 | +0.29(+1.24%) |
Jun 14, 2004 | 23.51 | 23.51 | 22.50 | 23.31 | 107,000 | +0.19(+0.82%) |
Jun 10, 2004 | 23.06 | 23.50 | 23.02 | 23.12 | 36,800 | -0.23(-0.99%) |
Jun 09, 2004 | 23.35 | 23.55 | 22.80 | 23.35 | 65,000 | +0.00(+0.00%) |
Jun 08, 2004 | 22.98 | 23.50 | 22.28 | 23.35 | 56,200 | +0.27(+1.17%) |
Jun 07, 2004 | 22.69 | 23.24 | 21.96 | 23.08 | 66,700 | +0.72(+3.22%) |
Jun 04, 2004 | 22.10 | 23.56 | 22.10 | 22.36 | 69,800 | +0.00(+0.00%) |
Jun 03, 2004 | 22.60 | 23.29 | 22.05 | 22.36 | 47,800 | -0.04(-0.18%) |
Jun 02, 2004 | 23.25 | 23.80 | 21.80 | 22.40 | 119,000 | -1.17(-4.96%) |
Jun 01, 2004 | 21.18 | 23.70 | 20.62 | 23.57 | 245,700 | +2.66(+12.72%) |
May 28, 2004 | 20.79 | 21.06 | 20.60 | 20.91 | 127,600 | +0.58(+2.85%) |
May 27, 2004 | 20.30 | 20.99 | 19.60 | 20.33 | 204,400 | +0.31(+1.54%) |
May 26, 2004 | 21.34 | 21.46 | 19.41 | 20.02 | 278,900 | -1.40(-6.53%) |
May 25, 2004 | 21.48 | 21.75 | 21.25 | 21.42 | 81,600 | -0.31(-1.43%) |
May 24, 2004 | 22.97 | 22.97 | 21.33 | 21.73 | 137,000 | -0.62(-2.77%) |
May 21, 2004 | 22.50 | 22.69 | 22.06 | 22.35 | 96,600 | +0.14(+0.63%) |
May 20, 2004 | 21.50 | 22.79 | 21.07 | 22.21 | 109,100 | +0.86(+4.03%) |
May 19, 2004 | 21.30 | 21.96 | 21.11 | 21.35 | 108,600 | +0.25(+1.18%) |
May 18, 2004 | 20.18 | 21.85 | 20.18 | 21.10 | 90,000 | +0.41(+1.98%) |
May 17, 2004 | 20.54 | 20.89 | 19.55 | 20.69 | 40,000 | -0.16(-0.77%) |
May 14, 2004 | 21.23 | 21.44 | 20.08 | 20.85 | 44,400 | -0.27(-1.28%) |
May 13, 2004 | 20.45 | 21.20 | 20.22 | 21.12 | 32,700 | +0.67(+3.28%) |
May 12, 2004 | 21.20 | 21.21 | 19.46 | 20.45 | 106,000 | -0.76(-3.58%) |
May 11, 2004 | 20.18 | 21.37 | 20.18 | 21.21 | 46,000 | +1.07(+5.31%) |
May 10, 2004 | 19.51 | 20.29 | 19.19 | 20.14 | 72,300 | -0.51(-2.47%) |
May 07, 2004 | 19.76 | 20.96 | 19.76 | 20.65 | 33,100 | +0.42(+2.08%) |
May 06, 2004 | 20.80 | 20.80 | 19.70 | 20.23 | 38,300 | -0.84(-3.99%) |
May 05, 2004 | 20.11 | 21.18 | 19.89 | 21.07 | 28,500 | +0.96(+4.77%) |
May 04, 2004 | 20.54 | 20.54 | 19.82 | 20.11 | 39,500 | -0.09(-0.45%) |