Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.35 | 23.37 | 23.08 | 23.17 | 191,800 | -0.18(-0.77%) |
Jul 29, 2004 | 23.15 | 23.42 | 23.09 | 23.35 | 435,200 | +0.28(+1.21%) |
Jul 28, 2004 | 23.18 | 23.18 | 22.81 | 23.07 | 481,900 | -0.13(-0.56%) |
Jul 27, 2004 | 23.05 | 23.34 | 22.89 | 23.20 | 326,300 | +0.15(+0.65%) |
Jul 26, 2004 | 23.33 | 23.40 | 22.90 | 23.05 | 478,700 | -0.29(-1.24%) |
Jul 23, 2004 | 23.71 | 23.86 | 23.23 | 23.34 | 248,600 | -0.36(-1.52%) |
Jul 22, 2004 | 23.75 | 23.84 | 23.29 | 23.70 | 518,300 | -0.05(-0.21%) |
Jul 21, 2004 | 24.15 | 24.20 | 23.65 | 23.75 | 470,800 | -0.26(-1.08%) |
Jul 20, 2004 | 23.93 | 24.07 | 23.78 | 24.01 | 361,000 | +0.12(+0.50%) |
Jul 19, 2004 | 24.19 | 24.28 | 23.85 | 23.89 | 268,200 | -0.30(-1.24%) |
Jul 16, 2004 | 24.48 | 24.48 | 24.05 | 24.19 | 410,300 | -0.08(-0.33%) |
Jul 15, 2004 | 24.47 | 24.53 | 24.21 | 24.27 | 337,100 | -0.10(-0.41%) |
Jul 14, 2004 | 24.38 | 24.54 | 24.22 | 24.37 | 321,500 | -0.01(-0.04%) |
Jul 13, 2004 | 24.39 | 24.52 | 24.30 | 24.38 | 701,500 | -0.07(-0.29%) |
Jul 12, 2004 | 24.57 | 24.60 | 24.30 | 24.45 | 541,200 | -0.07(-0.29%) |
Jul 09, 2004 | 24.75 | 24.81 | 24.47 | 24.52 | 344,500 | -0.11(-0.45%) |
Jul 08, 2004 | 24.99 | 25.00 | 24.63 | 24.63 | 423,100 | -0.31(-1.24%) |
Jul 07, 2004 | 24.92 | 25.06 | 24.83 | 24.94 | 381,900 | +0.03(+0.12%) |
Jul 06, 2004 | 24.99 | 25.02 | 24.71 | 24.91 | 390,600 | -0.06(-0.24%) |
Jul 02, 2004 | 25.28 | 25.28 | 24.61 | 24.97 | 353,000 | -0.31(-1.23%) |
Jul 01, 2004 | 26.02 | 26.03 | 25.13 | 25.28 | 574,100 | -0.91(-3.47%) |
Jun 30, 2004 | 25.50 | 26.22 | 25.47 | 26.19 | 781,600 | +0.66(+2.59%) |
Jun 29, 2004 | 25.24 | 25.60 | 25.12 | 25.53 | 853,100 | +0.35(+1.39%) |
Jun 28, 2004 | 24.92 | 25.27 | 24.87 | 25.18 | 633,500 | +0.26(+1.04%) |
Jun 25, 2004 | 24.89 | 25.00 | 24.69 | 24.92 | 815,700 | +0.16(+0.65%) |
Jun 24, 2004 | 24.87 | 24.87 | 24.66 | 24.76 | 352,300 | -0.09(-0.36%) |
Jun 23, 2004 | 24.77 | 24.95 | 24.62 | 24.85 | 307,800 | +0.15(+0.61%) |
Jun 22, 2004 | 24.55 | 24.80 | 24.39 | 24.70 | 334,800 | +0.13(+0.53%) |
Jun 21, 2004 | 24.19 | 24.73 | 24.13 | 24.57 | 311,500 | +0.33(+1.36%) |
Jun 18, 2004 | 24.20 | 24.60 | 24.12 | 24.24 | 407,800 | +0.10(+0.41%) |
Jun 17, 2004 | 24.47 | 24.48 | 24.00 | 24.14 | 573,000 | -0.25(-1.03%) |
Jun 16, 2004 | 24.53 | 24.65 | 24.28 | 24.39 | 407,300 | -0.21(-0.85%) |
Jun 15, 2004 | 24.37 | 24.68 | 24.32 | 24.60 | 350,200 | +0.36(+1.49%) |
Jun 14, 2004 | 24.32 | 24.34 | 24.11 | 24.24 | 367,500 | -0.08(-0.33%) |
Jun 10, 2004 | 24.43 | 24.62 | 24.31 | 24.32 | 464,100 | -0.11(-0.45%) |
Jun 09, 2004 | 24.78 | 24.89 | 24.21 | 24.43 | 408,200 | -0.34(-1.37%) |
Jun 08, 2004 | 24.57 | 24.81 | 24.47 | 24.77 | 455,100 | +0.23(+0.94%) |
Jun 07, 2004 | 23.97 | 24.55 | 23.95 | 24.54 | 380,700 | +0.57(+2.38%) |
Jun 04, 2004 | 23.91 | 24.00 | 23.66 | 23.97 | 547,800 | +0.11(+0.46%) |
Jun 03, 2004 | 24.39 | 24.50 | 23.86 | 23.86 | 1,236,300 | -0.53(-2.17%) |
Jun 02, 2004 | 23.75 | 24.47 | 23.13 | 24.39 | 1,170,000 | +0.24(+0.99%) |
Jun 01, 2004 | 24.29 | 24.29 | 23.89 | 24.15 | 475,900 | -0.03(-0.12%) |
May 28, 2004 | 23.92 | 24.25 | 23.71 | 24.18 | 416,300 | +0.30(+1.26%) |
May 27, 2004 | 23.65 | 23.97 | 23.54 | 23.88 | 427,300 | +0.36(+1.53%) |
May 26, 2004 | 23.74 | 23.74 | 23.48 | 23.52 | 273,800 | -0.21(-0.88%) |
May 25, 2004 | 23.61 | 23.78 | 23.51 | 23.73 | 566,700 | +0.12(+0.51%) |
May 24, 2004 | 23.19 | 23.61 | 23.17 | 23.61 | 670,200 | +0.64(+2.79%) |
May 21, 2004 | 22.89 | 23.02 | 22.74 | 22.97 | 777,900 | +0.24(+1.06%) |
May 20, 2004 | 22.40 | 22.81 | 22.15 | 22.73 | 672,500 | +0.30(+1.34%) |
May 19, 2004 | 22.46 | 22.60 | 22.34 | 22.43 | 763,700 | +0.16(+0.72%) |
May 18, 2004 | 22.53 | 22.72 | 22.26 | 22.27 | 546,800 | -0.25(-1.11%) |
May 17, 2004 | 22.40 | 22.68 | 22.20 | 22.52 | 488,900 | -0.06(-0.27%) |
May 14, 2004 | 22.25 | 22.86 | 22.15 | 22.58 | 657,400 | +0.31(+1.39%) |
May 13, 2004 | 22.40 | 22.53 | 22.00 | 22.27 | 660,700 | -0.20(-0.89%) |
May 12, 2004 | 22.77 | 22.77 | 22.11 | 22.47 | 485,100 | -0.30(-1.32%) |
May 11, 2004 | 22.58 | 22.84 | 22.50 | 22.77 | 628,200 | +0.06(+0.26%) |
May 10, 2004 | 22.78 | 22.98 | 22.32 | 22.71 | 607,900 | -0.15(-0.66%) |
May 07, 2004 | 23.51 | 23.71 | 22.86 | 22.86 | 442,100 | -0.64(-2.72%) |
May 06, 2004 | 23.60 | 23.60 | 22.90 | 23.50 | 571,300 | -0.19(-0.80%) |
May 05, 2004 | 23.40 | 23.74 | 23.22 | 23.69 | 727,900 | +0.19(+0.81%) |
May 04, 2004 | 23.75 | 23.75 | 23.16 | 23.50 | 710,900 | -0.26(-1.09%) |