Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.83 | 22.23 | 21.60 | 22.12 | 105,150 | +0.22(+1.00%) |
Jul 29, 2004 | 22.10 | 22.25 | 21.77 | 21.90 | 71,550 | -0.11(-0.48%) |
Jul 28, 2004 | 22.45 | 22.49 | 21.96 | 22.01 | 52,500 | -0.59(-2.63%) |
Jul 27, 2004 | 22.67 | 22.79 | 22.35 | 22.60 | 74,100 | -0.07(-0.29%) |
Jul 26, 2004 | 22.77 | 22.77 | 22.45 | 22.67 | 102,000 | -0.17(-0.73%) |
Jul 23, 2004 | 23.17 | 23.17 | 22.79 | 22.83 | 95,700 | -0.36(-1.55%) |
Jul 22, 2004 | 23.37 | 23.51 | 23.18 | 23.19 | 69,900 | -0.25(-1.05%) |
Jul 21, 2004 | 24.00 | 24.07 | 23.44 | 23.44 | 44,400 | -0.56(-2.33%) |
Jul 20, 2004 | 23.76 | 24.17 | 23.71 | 24.00 | 48,450 | +0.24(+1.01%) |
Jul 19, 2004 | 23.97 | 24.01 | 23.52 | 23.76 | 57,900 | -0.21(-0.89%) |
Jul 16, 2004 | 24.40 | 24.63 | 23.95 | 23.97 | 87,900 | -0.36(-1.48%) |
Jul 15, 2004 | 24.42 | 24.50 | 24.26 | 24.33 | 79,200 | -0.10(-0.41%) |
Jul 14, 2004 | 24.58 | 24.60 | 24.27 | 24.43 | 69,300 | -0.20(-0.81%) |
Jul 13, 2004 | 24.60 | 24.79 | 24.55 | 24.63 | 52,500 | -0.09(-0.38%) |
Jul 12, 2004 | 24.67 | 24.92 | 24.53 | 24.73 | 123,300 | +0.11(+0.46%) |
Jul 09, 2004 | 24.40 | 25.07 | 24.13 | 24.61 | 88,050 | +0.17(+0.71%) |
Jul 08, 2004 | 24.99 | 24.99 | 24.40 | 24.44 | 59,100 | -0.59(-2.37%) |
Jul 07, 2004 | 25.03 | 25.17 | 24.83 | 25.03 | 102,750 | +0.11(+0.43%) |
Jul 06, 2004 | 25.19 | 25.20 | 24.77 | 24.93 | 100,500 | -0.26(-1.03%) |
Jul 02, 2004 | 25.30 | 25.33 | 24.73 | 25.19 | 136,800 | -0.07(-0.26%) |
Jul 01, 2004 | 25.45 | 25.45 | 25.10 | 25.25 | 105,150 | -0.20(-0.79%) |
Jun 30, 2004 | 25.00 | 25.65 | 25.00 | 25.45 | 145,650 | +0.55(+2.22%) |
Jun 29, 2004 | 24.71 | 25.16 | 24.71 | 24.90 | 102,300 | +0.19(+0.78%) |
Jun 28, 2004 | 24.99 | 24.99 | 24.56 | 24.71 | 234,300 | -0.27(-1.09%) |
Jun 25, 2004 | 25.30 | 25.37 | 24.98 | 24.98 | 871,350 | -0.37(-1.47%) |
Jun 24, 2004 | 25.92 | 25.97 | 25.28 | 25.35 | 151,500 | -0.50(-1.93%) |
Jun 23, 2004 | 25.90 | 25.95 | 25.49 | 25.85 | 292,800 | +0.00(+0.00%) |
Jun 22, 2004 | 25.87 | 26.49 | 25.84 | 25.85 | 251,100 | -0.04(-0.15%) |
Jun 21, 2004 | 25.68 | 26.17 | 25.59 | 25.89 | 243,000 | +0.38(+1.49%) |
Jun 18, 2004 | 24.67 | 25.81 | 24.67 | 25.51 | 295,350 | +0.99(+4.02%) |
Jun 17, 2004 | 23.90 | 24.60 | 23.90 | 24.53 | 110,400 | +0.53(+2.19%) |
Jun 16, 2004 | 24.00 | 24.03 | 23.90 | 24.00 | 124,650 | +0.12(+0.50%) |
Jun 15, 2004 | 23.97 | 24.02 | 23.81 | 23.88 | 38,250 | -0.03(-0.11%) |
Jun 14, 2004 | 24.00 | 24.13 | 23.73 | 23.91 | 47,550 | -0.22(-0.91%) |
Jun 10, 2004 | 24.49 | 24.49 | 23.92 | 24.13 | 71,550 | -0.36(-1.47%) |
Jun 09, 2004 | 24.67 | 24.67 | 24.48 | 24.49 | 101,400 | -0.18(-0.73%) |
Jun 08, 2004 | 24.81 | 24.81 | 24.63 | 24.67 | 111,150 | -0.13(-0.54%) |
Jun 07, 2004 | 24.67 | 24.87 | 24.63 | 24.80 | 64,800 | +0.21(+0.87%) |
Jun 04, 2004 | 25.10 | 25.10 | 24.40 | 24.59 | 74,400 | -0.51(-2.02%) |
Jun 03, 2004 | 25.47 | 25.47 | 24.87 | 25.09 | 80,850 | -0.70(-2.71%) |
Jun 02, 2004 | 25.72 | 26.00 | 25.68 | 25.79 | 122,700 | +0.21(+0.81%) |
Jun 01, 2004 | 25.67 | 25.78 | 25.41 | 25.59 | 80,400 | -0.01(-0.05%) |
May 28, 2004 | 25.60 | 25.75 | 25.35 | 25.60 | 74,700 | +0.09(+0.37%) |
May 27, 2004 | 25.27 | 25.63 | 25.17 | 25.51 | 146,100 | +0.17(+0.68%) |
May 26, 2004 | 25.53 | 25.54 | 24.87 | 25.33 | 232,050 | -0.71(-2.71%) |
May 25, 2004 | 25.57 | 26.27 | 25.24 | 26.04 | 135,300 | +0.44(+1.72%) |
May 24, 2004 | 25.17 | 25.73 | 25.03 | 25.60 | 186,000 | +0.78(+3.14%) |
May 21, 2004 | 24.07 | 25.07 | 24.07 | 24.82 | 169,800 | +0.75(+3.10%) |
May 20, 2004 | 23.23 | 24.49 | 23.20 | 24.07 | 103,200 | +0.34(+1.43%) |
May 19, 2004 | 24.50 | 24.57 | 23.33 | 23.73 | 185,400 | -1.22(-4.89%) |
May 18, 2004 | 24.83 | 26.00 | 24.67 | 24.95 | 360,900 | +0.82(+3.40%) |
May 17, 2004 | 22.67 | 24.27 | 22.56 | 24.13 | 144,900 | +1.47(+6.47%) |
May 14, 2004 | 22.34 | 22.90 | 22.34 | 22.67 | 82,200 | +0.33(+1.49%) |
May 13, 2004 | 22.61 | 22.75 | 22.22 | 22.33 | 72,600 | -0.27(-1.18%) |
May 12, 2004 | 22.20 | 22.77 | 21.57 | 22.60 | 347,400 | +0.28(+1.25%) |
May 11, 2004 | 22.50 | 22.67 | 22.17 | 22.32 | 80,700 | +0.39(+1.76%) |
May 10, 2004 | 23.07 | 23.16 | 21.80 | 21.93 | 176,250 | -1.23(-5.30%) |
May 07, 2004 | 23.51 | 23.51 | 23.15 | 23.16 | 90,750 | -0.35(-1.50%) |
May 06, 2004 | 24.00 | 24.03 | 23.20 | 23.51 | 136,950 | -0.42(-1.75%) |
May 05, 2004 | 23.89 | 24.01 | 23.64 | 23.93 | 48,900 | +0.03(+0.14%) |
May 04, 2004 | 24.07 | 24.13 | 23.73 | 23.90 | 103,650 | -0.07(-0.28%) |