Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.25 | 23.90 | 23.20 | 23.53 | 149,100 | +0.17(+0.73%) |
Jul 29, 2004 | 22.48 | 23.36 | 22.24 | 23.36 | 178,700 | +1.09(+4.89%) |
Jul 28, 2004 | 22.43 | 22.48 | 21.68 | 22.27 | 140,400 | -0.17(-0.76%) |
Jul 27, 2004 | 22.35 | 22.46 | 22.07 | 22.44 | 250,800 | +0.19(+0.85%) |
Jul 26, 2004 | 22.72 | 23.50 | 22.06 | 22.25 | 159,500 | -0.33(-1.46%) |
Jul 23, 2004 | 23.34 | 23.34 | 22.56 | 22.58 | 80,800 | -0.64(-2.76%) |
Jul 22, 2004 | 23.24 | 23.58 | 22.61 | 23.22 | 225,800 | -0.03(-0.13%) |
Jul 21, 2004 | 24.58 | 24.70 | 22.89 | 23.25 | 188,000 | -1.12(-4.60%) |
Jul 20, 2004 | 24.26 | 24.42 | 23.52 | 24.37 | 133,300 | +0.41(+1.71%) |
Jul 19, 2004 | 24.85 | 24.85 | 23.20 | 23.96 | 357,700 | -0.64(-2.60%) |
Jul 16, 2004 | 24.65 | 25.37 | 24.05 | 24.60 | 913,100 | +2.79(+12.79%) |
Jul 15, 2004 | 21.61 | 22.07 | 21.52 | 21.81 | 130,800 | +0.01(+0.03%) |
Jul 14, 2004 | 22.02 | 22.50 | 21.70 | 21.80 | 130,400 | -0.26(-1.17%) |
Jul 13, 2004 | 22.58 | 22.58 | 21.85 | 22.06 | 120,900 | +0.05(+0.23%) |
Jul 12, 2004 | 22.31 | 22.50 | 21.52 | 22.01 | 171,400 | -0.39(-1.74%) |
Jul 09, 2004 | 21.76 | 22.48 | 21.58 | 22.40 | 162,100 | +0.58(+2.66%) |
Jul 08, 2004 | 22.54 | 22.73 | 21.80 | 21.82 | 303,200 | -1.02(-4.47%) |
Jul 07, 2004 | 23.11 | 23.41 | 22.73 | 22.84 | 99,100 | -0.43(-1.85%) |
Jul 06, 2004 | 23.91 | 24.18 | 22.65 | 23.27 | 291,900 | -0.86(-3.56%) |
Jul 02, 2004 | 24.20 | 24.41 | 23.07 | 24.13 | 182,500 | -0.22(-0.90%) |
Jul 01, 2004 | 25.51 | 25.67 | 24.21 | 24.35 | 371,500 | -1.32(-5.14%) |
Jun 30, 2004 | 25.70 | 25.95 | 25.49 | 25.67 | 207,600 | -0.01(-0.04%) |
Jun 29, 2004 | 25.31 | 25.80 | 25.31 | 25.68 | 149,000 | +0.32(+1.26%) |
Jun 28, 2004 | 26.00 | 26.01 | 25.33 | 25.36 | 213,600 | -0.31(-1.21%) |
Jun 25, 2004 | 25.31 | 26.13 | 24.76 | 25.67 | 1,272,900 | +0.21(+0.82%) |
Jun 24, 2004 | 24.50 | 25.50 | 24.41 | 25.46 | 412,200 | +0.91(+3.71%) |
Jun 23, 2004 | 23.60 | 24.59 | 23.60 | 24.55 | 389,600 | +0.97(+4.11%) |
Jun 22, 2004 | 22.70 | 23.79 | 22.65 | 23.58 | 246,900 | +0.60(+2.61%) |
Jun 21, 2004 | 23.69 | 23.99 | 22.60 | 22.98 | 198,700 | -0.71(-3.00%) |
Jun 18, 2004 | 23.50 | 24.25 | 23.33 | 23.69 | 185,500 | +0.01(+0.04%) |
Jun 17, 2004 | 23.98 | 24.30 | 23.45 | 23.68 | 241,700 | -0.43(-1.78%) |
Jun 16, 2004 | 24.93 | 25.03 | 23.84 | 24.11 | 303,500 | -0.61(-2.47%) |
Jun 15, 2004 | 24.63 | 25.20 | 24.37 | 24.72 | 298,400 | +0.47(+1.94%) |
Jun 14, 2004 | 25.42 | 25.48 | 24.10 | 24.25 | 566,400 | -1.50(-5.83%) |
Jun 10, 2004 | 26.73 | 26.85 | 25.18 | 25.75 | 576,100 | -0.63(-2.39%) |
Jun 09, 2004 | 28.19 | 28.27 | 26.25 | 26.38 | 533,000 | -1.51(-5.41%) |
Jun 08, 2004 | 26.73 | 28.05 | 26.45 | 27.89 | 1,064,000 | +1.31(+4.93%) |
Jun 07, 2004 | 26.53 | 26.71 | 26.06 | 26.58 | 302,300 | +0.31(+1.18%) |
Jun 04, 2004 | 26.06 | 26.53 | 26.01 | 26.27 | 300,100 | +0.37(+1.43%) |
Jun 03, 2004 | 25.72 | 26.43 | 25.57 | 25.90 | 261,300 | -0.04(-0.15%) |
Jun 02, 2004 | 26.30 | 26.63 | 25.55 | 25.94 | 403,100 | -0.55(-2.08%) |
Jun 01, 2004 | 26.28 | 27.98 | 26.28 | 26.49 | 680,700 | -0.25(-0.93%) |
May 28, 2004 | 26.72 | 26.78 | 26.30 | 26.74 | 121,600 | +0.28(+1.06%) |
May 27, 2004 | 26.82 | 27.00 | 26.14 | 26.46 | 264,600 | -0.02(-0.08%) |
May 26, 2004 | 26.76 | 26.96 | 26.15 | 26.48 | 279,900 | -0.10(-0.38%) |
May 25, 2004 | 25.75 | 27.00 | 25.41 | 26.58 | 421,200 | +0.30(+1.14%) |
May 24, 2004 | 26.50 | 27.10 | 26.19 | 26.28 | 678,000 | +0.53(+2.06%) |
May 21, 2004 | 24.62 | 25.75 | 24.50 | 25.75 | 975,200 | +1.46(+6.01%) |
May 20, 2004 | 23.68 | 24.35 | 23.43 | 24.29 | 338,900 | +0.80(+3.41%) |
May 19, 2004 | 23.00 | 24.48 | 23.00 | 23.49 | 960,800 | +0.55(+2.40%) |
May 18, 2004 | 22.70 | 23.39 | 22.70 | 22.94 | 182,200 | -0.05(-0.22%) |
May 17, 2004 | 22.85 | 23.33 | 22.70 | 22.99 | 285,900 | -0.42(-1.79%) |
May 14, 2004 | 23.30 | 24.19 | 22.85 | 23.41 | 328,400 | +0.11(+0.47%) |
May 13, 2004 | 23.30 | 23.67 | 22.80 | 23.30 | 527,500 | -0.18(-0.77%) |
May 12, 2004 | 23.93 | 23.93 | 22.66 | 23.48 | 527,900 | -0.47(-1.96%) |
May 11, 2004 | 24.13 | 24.46 | 23.35 | 23.95 | 705,200 | +0.65(+2.79%) |
May 10, 2004 | 22.20 | 24.74 | 22.20 | 23.30 | 1,694,600 | +0.30(+1.30%) |
May 07, 2004 | 20.60 | 23.22 | 19.81 | 23.00 | 2,176,500 | +4.69(+25.61%) |
May 06, 2004 | 18.24 | 18.89 | 17.72 | 18.31 | 436,400 | -0.92(-4.78%) |
May 05, 2004 | 18.86 | 19.44 | 18.74 | 19.23 | 199,700 | +0.88(+4.80%) |
May 04, 2004 | 17.70 | 18.84 | 17.24 | 18.35 | 257,500 | +0.72(+4.08%) |