Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.05 | 24.54 | 23.80 | 24.32 | 4,048,400 | +0.12(+0.50%) |
Jul 29, 2004 | 23.89 | 24.45 | 23.50 | 24.20 | 6,588,900 | +0.50(+2.11%) |
Jul 28, 2004 | 23.90 | 24.38 | 23.30 | 23.70 | 5,070,600 | -0.45(-1.86%) |
Jul 27, 2004 | 23.47 | 24.26 | 22.96 | 24.15 | 6,181,300 | +0.82(+3.51%) |
Jul 26, 2004 | 23.61 | 23.98 | 23.15 | 23.33 | 5,026,100 | -0.12(-0.51%) |
Jul 23, 2004 | 24.00 | 24.24 | 23.20 | 23.45 | 3,961,100 | -0.84(-3.46%) |
Jul 22, 2004 | 23.69 | 24.40 | 23.46 | 24.29 | 6,331,000 | +0.48(+2.02%) |
Jul 21, 2004 | 25.49 | 25.50 | 23.70 | 23.81 | 6,908,700 | -1.18(-4.72%) |
Jul 20, 2004 | 24.18 | 24.99 | 23.87 | 24.99 | 7,218,500 | +0.83(+3.44%) |
Jul 19, 2004 | 24.06 | 24.44 | 23.45 | 24.16 | 7,228,400 | +0.47(+1.98%) |
Jul 16, 2004 | 24.39 | 24.40 | 23.64 | 23.69 | 11,203,500 | -0.40(-1.66%) |
Jul 15, 2004 | 24.42 | 25.75 | 23.76 | 24.09 | 52,190,500 | +4.11(+20.57%) |
Jul 14, 2004 | 20.19 | 24.25 | 19.80 | 19.98 | 17,926,300 | -0.65(-3.15%) |
Jul 13, 2004 | 20.55 | 21.02 | 20.36 | 20.63 | 5,398,300 | +0.15(+0.73%) |
Jul 12, 2004 | 20.80 | 20.91 | 20.03 | 20.48 | 6,567,000 | -0.45(-2.15%) |
Jul 09, 2004 | 20.42 | 21.09 | 20.32 | 20.93 | 8,417,600 | +1.32(+6.73%) |
Jul 08, 2004 | 19.53 | 20.08 | 19.43 | 19.61 | 6,534,800 | -0.21(-1.06%) |
Jul 07, 2004 | 20.02 | 20.31 | 19.28 | 19.82 | 8,502,000 | -0.18(-0.90%) |
Jul 06, 2004 | 20.68 | 20.68 | 20.00 | 20.00 | 7,396,400 | -0.93(-4.44%) |
Jul 02, 2004 | 20.90 | 21.21 | 20.37 | 20.93 | 5,947,900 | +0.06(+0.29%) |
Jul 01, 2004 | 21.70 | 21.93 | 20.77 | 20.87 | 7,988,200 | -0.82(-3.78%) |
Jun 30, 2004 | 21.79 | 22.31 | 21.38 | 21.69 | 10,946,400 | -0.72(-3.21%) |
Jun 29, 2004 | 21.31 | 22.50 | 21.25 | 22.41 | 8,006,200 | +1.10(+5.16%) |
Jun 28, 2004 | 22.27 | 22.31 | 21.12 | 21.31 | 6,320,300 | -0.62(-2.83%) |
Jun 25, 2004 | 22.00 | 22.33 | 21.44 | 21.93 | 4,962,400 | -0.13(-0.59%) |
Jun 24, 2004 | 22.32 | 22.94 | 21.92 | 22.06 | 9,641,100 | -0.09(-0.41%) |
Jun 23, 2004 | 21.55 | 22.24 | 21.23 | 22.15 | 10,616,200 | +0.69(+3.22%) |
Jun 22, 2004 | 20.16 | 21.61 | 20.13 | 21.46 | 9,345,400 | +1.34(+6.66%) |
Jun 21, 2004 | 20.48 | 20.56 | 20.05 | 20.12 | 4,035,500 | -0.25(-1.23%) |
Jun 18, 2004 | 19.88 | 20.71 | 19.79 | 20.37 | 6,396,800 | +0.26(+1.29%) |
Jun 17, 2004 | 20.21 | 20.38 | 19.89 | 20.11 | 8,573,500 | -0.50(-2.43%) |
Jun 16, 2004 | 20.83 | 21.03 | 20.22 | 20.61 | 4,341,000 | -0.07(-0.34%) |
Jun 15, 2004 | 20.89 | 21.10 | 20.50 | 20.68 | 5,756,500 | +0.17(+0.83%) |
Jun 14, 2004 | 20.94 | 20.95 | 20.17 | 20.51 | 10,794,900 | -0.82(-3.84%) |
Jun 10, 2004 | 21.88 | 22.12 | 21.22 | 21.33 | 7,282,300 | -0.37(-1.71%) |
Jun 09, 2004 | 21.92 | 22.19 | 21.29 | 21.70 | 13,911,800 | -0.95(-4.19%) |
Jun 08, 2004 | 22.85 | 23.07 | 22.49 | 22.65 | 6,752,400 | -0.50(-2.16%) |
Jun 07, 2004 | 23.01 | 23.25 | 22.74 | 23.15 | 5,106,000 | +0.25(+1.09%) |
Jun 04, 2004 | 23.46 | 23.55 | 22.84 | 22.90 | 5,870,500 | -0.05(-0.22%) |
Jun 03, 2004 | 23.96 | 24.00 | 22.95 | 22.95 | 5,291,700 | -0.95(-3.97%) |
Jun 02, 2004 | 24.06 | 24.28 | 23.50 | 23.90 | 5,186,700 | +0.00(+0.00%) |
Jun 01, 2004 | 24.25 | 24.32 | 23.45 | 23.90 | 5,431,000 | -0.75(-3.04%) |
May 28, 2004 | 24.64 | 24.65 | 23.86 | 24.65 | 7,529,100 | +0.09(+0.37%) |
May 27, 2004 | 24.80 | 24.88 | 24.21 | 24.56 | 6,103,800 | +0.17(+0.70%) |
May 26, 2004 | 24.39 | 24.85 | 24.18 | 24.39 | 6,639,500 | -0.06(-0.25%) |
May 25, 2004 | 23.08 | 24.74 | 22.59 | 24.45 | 7,254,900 | +1.64(+7.19%) |
May 24, 2004 | 23.01 | 23.18 | 22.65 | 22.81 | 4,551,200 | +0.03(+0.13%) |
May 21, 2004 | 23.28 | 23.33 | 22.48 | 22.78 | 4,264,700 | -0.12(-0.52%) |
May 20, 2004 | 23.50 | 23.92 | 22.65 | 22.90 | 5,470,800 | -0.29(-1.25%) |
May 19, 2004 | 23.63 | 24.20 | 23.19 | 23.19 | 6,090,100 | +0.09(+0.39%) |
May 18, 2004 | 22.74 | 23.32 | 22.55 | 23.10 | 5,285,700 | +0.85(+3.82%) |
May 17, 2004 | 22.51 | 22.64 | 21.75 | 22.25 | 12,006,400 | -1.61(-6.75%) |
May 14, 2004 | 24.73 | 24.88 | 23.64 | 23.86 | 9,543,900 | -0.82(-3.32%) |
May 13, 2004 | 23.72 | 24.97 | 23.50 | 24.68 | 10,260,600 | +1.03(+4.36%) |
May 12, 2004 | 23.87 | 24.00 | 22.50 | 23.65 | 9,011,300 | +0.04(+0.17%) |
May 11, 2004 | 23.74 | 24.04 | 23.33 | 23.61 | 3,979,500 | +0.27(+1.16%) |
May 10, 2004 | 23.06 | 23.68 | 22.57 | 23.34 | 7,558,100 | -0.11(-0.47%) |
May 07, 2004 | 23.50 | 24.25 | 23.29 | 23.45 | 5,755,800 | -0.20(-0.85%) |
May 06, 2004 | 24.00 | 24.06 | 23.17 | 23.65 | 4,748,200 | -0.35(-1.46%) |
May 05, 2004 | 24.08 | 24.30 | 23.60 | 24.00 | 4,248,500 | +0.02(+0.08%) |
May 04, 2004 | 23.80 | 24.58 | 23.46 | 23.98 | 6,903,400 | +0.40(+1.70%) |