Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.63 | 23.84 | 23.35 | 23.66 | 884,100 | -0.07(-0.29%) |
Jul 29, 2004 | 23.10 | 23.77 | 22.75 | 23.73 | 1,060,200 | +0.67(+2.91%) |
Jul 28, 2004 | 23.03 | 23.27 | 22.41 | 23.06 | 1,023,100 | +0.03(+0.13%) |
Jul 27, 2004 | 22.35 | 23.25 | 22.05 | 23.03 | 1,126,100 | +0.78(+3.51%) |
Jul 26, 2004 | 22.33 | 22.72 | 22.01 | 22.25 | 905,400 | -0.11(-0.49%) |
Jul 23, 2004 | 22.42 | 22.63 | 21.95 | 22.36 | 1,211,200 | -0.48(-2.10%) |
Jul 22, 2004 | 21.99 | 22.87 | 21.53 | 22.84 | 1,448,500 | +0.86(+3.91%) |
Jul 21, 2004 | 23.04 | 23.22 | 21.98 | 21.98 | 1,051,000 | -0.82(-3.60%) |
Jul 20, 2004 | 22.41 | 22.94 | 21.86 | 22.80 | 1,768,100 | +0.38(+1.69%) |
Jul 19, 2004 | 22.81 | 23.09 | 22.26 | 22.42 | 1,165,500 | -0.39(-1.71%) |
Jul 16, 2004 | 23.65 | 23.75 | 22.61 | 22.81 | 814,500 | -0.72(-3.06%) |
Jul 15, 2004 | 23.05 | 23.93 | 22.76 | 23.53 | 1,220,300 | +0.58(+2.53%) |
Jul 14, 2004 | 23.40 | 23.40 | 22.76 | 22.95 | 1,405,000 | -0.92(-3.85%) |
Jul 13, 2004 | 23.10 | 24.05 | 22.75 | 23.87 | 1,164,100 | +0.76(+3.29%) |
Jul 12, 2004 | 24.09 | 24.09 | 22.59 | 23.11 | 1,198,700 | -0.99(-4.11%) |
Jul 09, 2004 | 23.80 | 24.17 | 23.70 | 24.10 | 717,600 | +0.70(+2.99%) |
Jul 08, 2004 | 23.95 | 24.13 | 23.37 | 23.40 | 1,054,800 | -0.58(-2.42%) |
Jul 07, 2004 | 23.98 | 24.45 | 23.81 | 23.98 | 886,700 | +0.01(+0.04%) |
Jul 06, 2004 | 24.45 | 24.46 | 23.67 | 23.97 | 926,700 | -0.50(-2.04%) |
Jul 02, 2004 | 25.01 | 25.18 | 24.37 | 24.47 | 1,149,600 | -0.53(-2.12%) |
Jul 01, 2004 | 26.82 | 26.82 | 24.76 | 25.00 | 1,552,600 | -1.82(-6.79%) |
Jun 30, 2004 | 26.35 | 26.87 | 26.10 | 26.82 | 1,076,300 | +0.53(+2.02%) |
Jun 29, 2004 | 26.10 | 26.45 | 26.05 | 26.29 | 801,900 | +0.04(+0.15%) |
Jun 28, 2004 | 26.70 | 26.76 | 26.15 | 26.25 | 910,500 | -0.25(-0.94%) |
Jun 25, 2004 | 26.25 | 26.78 | 26.25 | 26.50 | 634,400 | +0.45(+1.73%) |
Jun 24, 2004 | 26.15 | 26.35 | 25.90 | 26.05 | 633,000 | -0.03(-0.12%) |
Jun 23, 2004 | 25.53 | 26.16 | 25.35 | 26.08 | 503,900 | +0.55(+2.15%) |
Jun 22, 2004 | 25.02 | 25.77 | 24.97 | 25.53 | 787,500 | +0.56(+2.24%) |
Jun 21, 2004 | 25.62 | 25.75 | 24.90 | 24.97 | 607,300 | -0.65(-2.54%) |
Jun 18, 2004 | 24.95 | 25.86 | 24.94 | 25.62 | 885,700 | +0.14(+0.55%) |
Jun 17, 2004 | 26.42 | 26.42 | 25.30 | 25.48 | 943,100 | -1.18(-4.43%) |
Jun 16, 2004 | 26.71 | 26.80 | 26.18 | 26.66 | 575,600 | -0.04(-0.15%) |
Jun 15, 2004 | 26.42 | 27.14 | 26.40 | 26.70 | 495,300 | +0.35(+1.33%) |
Jun 14, 2004 | 27.31 | 27.38 | 26.01 | 26.35 | 758,600 | -0.95(-3.48%) |
Jun 10, 2004 | 27.45 | 27.73 | 27.21 | 27.30 | 981,000 | +0.08(+0.29%) |
Jun 09, 2004 | 27.79 | 27.80 | 27.21 | 27.22 | 711,800 | -0.55(-1.98%) |
Jun 08, 2004 | 27.15 | 27.85 | 27.02 | 27.77 | 645,600 | +0.66(+2.43%) |
Jun 07, 2004 | 27.32 | 27.44 | 27.02 | 27.11 | 1,122,700 | -0.06(-0.22%) |
Jun 04, 2004 | 26.95 | 27.66 | 26.90 | 27.17 | 527,400 | +0.47(+1.76%) |
Jun 03, 2004 | 27.10 | 27.21 | 26.56 | 26.70 | 826,900 | -0.46(-1.69%) |
Jun 02, 2004 | 27.31 | 27.47 | 27.00 | 27.16 | 526,000 | -0.15(-0.55%) |
Jun 01, 2004 | 27.05 | 27.43 | 26.97 | 27.31 | 568,500 | +0.08(+0.29%) |
May 28, 2004 | 27.12 | 27.45 | 26.95 | 27.23 | 532,400 | +0.11(+0.41%) |
May 27, 2004 | 27.00 | 27.24 | 26.78 | 27.12 | 627,000 | +0.12(+0.44%) |
May 26, 2004 | 26.90 | 27.01 | 26.66 | 27.00 | 706,800 | +0.10(+0.37%) |
May 25, 2004 | 26.07 | 26.90 | 25.84 | 26.90 | 527,900 | +0.68(+2.59%) |
May 24, 2004 | 26.25 | 26.53 | 26.03 | 26.22 | 507,700 | +0.42(+1.63%) |
May 21, 2004 | 25.71 | 26.05 | 25.45 | 25.80 | 372,100 | +0.15(+0.58%) |
May 20, 2004 | 25.90 | 25.94 | 25.40 | 25.65 | 615,400 | -0.25(-0.97%) |
May 19, 2004 | 25.50 | 26.34 | 25.38 | 25.90 | 984,800 | +0.66(+2.61%) |
May 18, 2004 | 25.09 | 25.43 | 25.01 | 25.24 | 776,600 | +0.34(+1.37%) |
May 17, 2004 | 25.20 | 25.27 | 24.84 | 24.90 | 557,900 | -0.75(-2.92%) |
May 14, 2004 | 25.86 | 26.00 | 25.42 | 25.65 | 764,600 | -0.20(-0.77%) |
May 13, 2004 | 25.40 | 26.10 | 25.28 | 25.85 | 656,100 | +0.45(+1.77%) |
May 12, 2004 | 26.00 | 26.00 | 24.97 | 25.40 | 890,200 | -0.85(-3.24%) |
May 11, 2004 | 25.71 | 26.29 | 25.63 | 26.25 | 735,100 | +0.83(+3.27%) |
May 10, 2004 | 25.40 | 25.63 | 25.01 | 25.42 | 1,121,700 | +0.02(+0.08%) |
May 07, 2004 | 25.41 | 26.28 | 25.36 | 25.40 | 725,000 | -0.21(-0.82%) |
May 06, 2004 | 25.55 | 25.87 | 24.80 | 25.61 | 915,800 | -0.06(-0.23%) |
May 05, 2004 | 25.47 | 25.99 | 25.28 | 25.67 | 651,900 | +0.27(+1.06%) |
May 04, 2004 | 25.12 | 25.78 | 25.12 | 25.40 | 1,233,800 | +0.47(+1.89%) |