Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.93 | 26.37 | 25.54 | 25.55 | 25,200 | -0.53(-2.03%) |
Jul 29, 2004 | 25.56 | 26.08 | 25.41 | 26.08 | 28,600 | +0.71(+2.80%) |
Jul 28, 2004 | 25.00 | 25.56 | 24.80 | 25.37 | 52,700 | +0.03(+0.12%) |
Jul 27, 2004 | 25.39 | 25.39 | 24.95 | 25.34 | 27,300 | +0.46(+1.85%) |
Jul 26, 2004 | 24.93 | 25.39 | 24.76 | 24.88 | 67,100 | -0.09(-0.36%) |
Jul 23, 2004 | 24.83 | 25.18 | 24.60 | 24.97 | 147,600 | -0.01(-0.04%) |
Jul 22, 2004 | 24.99 | 25.24 | 24.56 | 24.98 | 75,100 | +0.20(+0.81%) |
Jul 21, 2004 | 25.02 | 25.10 | 24.50 | 24.78 | 36,300 | -0.29(-1.16%) |
Jul 20, 2004 | 24.62 | 25.07 | 24.41 | 25.07 | 26,300 | +0.34(+1.37%) |
Jul 19, 2004 | 24.86 | 25.10 | 24.42 | 24.73 | 39,400 | +0.18(+0.73%) |
Jul 16, 2004 | 24.94 | 25.00 | 24.45 | 24.55 | 41,800 | -0.36(-1.45%) |
Jul 15, 2004 | 24.76 | 25.03 | 24.58 | 24.91 | 94,700 | -0.06(-0.24%) |
Jul 14, 2004 | 24.05 | 24.97 | 24.05 | 24.97 | 137,800 | +1.11(+4.65%) |
Jul 13, 2004 | 23.10 | 24.03 | 23.00 | 23.86 | 97,000 | +2.11(+9.70%) |
Jul 12, 2004 | 23.96 | 24.09 | 21.75 | 21.75 | 154,900 | -2.12(-8.88%) |
Jul 09, 2004 | 23.16 | 23.93 | 23.03 | 23.87 | 36,900 | +0.90(+3.92%) |
Jul 08, 2004 | 22.83 | 23.32 | 22.81 | 22.97 | 25,100 | +0.07(+0.31%) |
Jul 07, 2004 | 23.49 | 23.57 | 22.84 | 22.90 | 16,600 | -0.55(-2.35%) |
Jul 06, 2004 | 22.67 | 23.74 | 22.60 | 23.45 | 28,600 | +0.83(+3.67%) |
Jul 02, 2004 | 22.75 | 23.15 | 22.56 | 22.62 | 122,000 | -0.44(-1.91%) |
Jul 01, 2004 | 23.49 | 23.49 | 22.83 | 23.06 | 95,500 | -0.26(-1.11%) |
Jun 30, 2004 | 23.20 | 23.61 | 22.90 | 23.32 | 35,100 | +0.16(+0.69%) |
Jun 29, 2004 | 23.02 | 23.42 | 22.54 | 23.16 | 27,400 | +0.32(+1.40%) |
Jun 28, 2004 | 23.50 | 23.50 | 22.82 | 22.84 | 34,600 | -0.59(-2.52%) |
Jun 25, 2004 | 23.10 | 23.62 | 22.43 | 23.43 | 40,100 | +0.85(+3.76%) |
Jun 24, 2004 | 22.86 | 23.00 | 22.49 | 22.58 | 31,100 | +0.02(+0.09%) |
Jun 23, 2004 | 21.97 | 22.85 | 21.97 | 22.56 | 31,800 | +0.26(+1.17%) |
Jun 22, 2004 | 22.30 | 22.44 | 22.05 | 22.30 | 15,300 | -0.02(-0.09%) |
Jun 21, 2004 | 22.40 | 22.80 | 22.32 | 22.32 | 33,500 | -0.12(-0.53%) |
Jun 18, 2004 | 22.88 | 22.91 | 22.44 | 22.44 | 56,000 | -0.20(-0.88%) |
Jun 17, 2004 | 22.99 | 23.04 | 22.38 | 22.64 | 32,900 | -0.29(-1.26%) |
Jun 16, 2004 | 22.50 | 22.98 | 22.50 | 22.93 | 16,800 | +0.04(+0.17%) |
Jun 15, 2004 | 22.61 | 22.95 | 22.51 | 22.89 | 18,600 | +0.14(+0.62%) |
Jun 14, 2004 | 22.92 | 22.95 | 22.65 | 22.75 | 28,200 | -0.27(-1.17%) |
Jun 10, 2004 | 22.89 | 23.27 | 22.81 | 23.02 | 25,500 | +0.22(+0.96%) |
Jun 09, 2004 | 23.01 | 23.17 | 22.66 | 22.80 | 12,700 | -0.21(-0.91%) |
Jun 08, 2004 | 22.92 | 23.22 | 22.92 | 23.01 | 12,600 | +0.01(+0.04%) |
Jun 07, 2004 | 23.09 | 23.54 | 22.84 | 23.00 | 15,800 | -0.03(-0.13%) |
Jun 04, 2004 | 23.67 | 23.67 | 22.75 | 23.03 | 19,600 | -0.14(-0.60%) |
Jun 03, 2004 | 23.42 | 23.53 | 22.75 | 23.17 | 29,300 | -0.46(-1.95%) |
Jun 02, 2004 | 23.41 | 24.20 | 23.31 | 23.63 | 19,700 | -0.42(-1.75%) |
Jun 01, 2004 | 24.25 | 24.25 | 23.24 | 24.05 | 17,600 | -0.15(-0.62%) |
May 28, 2004 | 23.85 | 24.29 | 23.70 | 24.20 | 29,400 | +0.25(+1.04%) |
May 27, 2004 | 23.90 | 24.17 | 23.90 | 23.95 | 52,800 | -0.06(-0.25%) |
May 26, 2004 | 23.34 | 24.16 | 23.24 | 24.01 | 80,900 | +0.75(+3.22%) |
May 25, 2004 | 22.56 | 23.34 | 22.07 | 23.26 | 34,000 | +0.81(+3.61%) |
May 24, 2004 | 22.64 | 22.64 | 21.89 | 22.45 | 13,900 | +0.11(+0.49%) |
May 21, 2004 | 21.74 | 22.35 | 21.42 | 22.34 | 18,500 | +0.60(+2.76%) |
May 20, 2004 | 21.76 | 22.74 | 21.04 | 21.74 | 255,600 | -0.30(-1.36%) |
May 19, 2004 | 22.14 | 22.99 | 21.81 | 22.04 | 30,900 | -0.54(-2.39%) |
May 18, 2004 | 22.54 | 23.25 | 21.76 | 22.58 | 31,000 | +0.38(+1.71%) |
May 17, 2004 | 22.91 | 23.18 | 22.07 | 22.20 | 17,100 | -0.11(-0.49%) |
May 14, 2004 | 22.68 | 22.69 | 22.08 | 22.31 | 17,400 | -0.26(-1.15%) |
May 13, 2004 | 23.49 | 23.49 | 22.03 | 22.57 | 20,300 | -0.52(-2.25%) |
May 12, 2004 | 21.75 | 23.09 | 21.75 | 23.09 | 31,700 | +0.54(+2.39%) |
May 11, 2004 | 21.83 | 22.70 | 21.83 | 22.55 | 35,700 | +0.04(+0.18%) |
May 10, 2004 | 22.70 | 23.13 | 22.01 | 22.51 | 40,900 | -0.20(-0.88%) |
May 07, 2004 | 23.61 | 24.06 | 22.69 | 22.71 | 16,500 | -1.18(-4.94%) |
May 06, 2004 | 24.02 | 24.02 | 23.50 | 23.89 | 13,800 | -0.02(-0.08%) |
May 05, 2004 | 23.78 | 24.10 | 23.74 | 23.91 | 22,000 | +0.01(+0.04%) |
May 04, 2004 | 23.88 | 24.05 | 23.51 | 23.90 | 38,000 | +0.36(+1.53%) |