Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.26 | 23.85 | 21.70 | 23.55 | 3,608,800 | -1.37(-5.50%) |
Jul 29, 2004 | 26.40 | 26.40 | 24.48 | 24.92 | 433,300 | +1.11(+4.66%) |
Jul 28, 2004 | 22.79 | 24.00 | 22.73 | 23.81 | 153,000 | +0.66(+2.85%) |
Jul 27, 2004 | 22.76 | 23.36 | 22.16 | 23.15 | 140,000 | +0.54(+2.39%) |
Jul 26, 2004 | 22.33 | 23.02 | 21.81 | 22.61 | 120,800 | -0.05(-0.22%) |
Jul 23, 2004 | 23.28 | 23.33 | 22.51 | 22.66 | 62,000 | -0.68(-2.93%) |
Jul 22, 2004 | 23.81 | 24.00 | 22.32 | 23.34 | 148,100 | -0.57(-2.36%) |
Jul 21, 2004 | 24.54 | 24.79 | 23.85 | 23.91 | 207,200 | -0.94(-3.78%) |
Jul 20, 2004 | 24.50 | 24.90 | 23.79 | 24.85 | 272,300 | +0.75(+3.11%) |
Jul 19, 2004 | 24.48 | 24.48 | 23.71 | 24.10 | 156,100 | -0.21(-0.86%) |
Jul 16, 2004 | 24.25 | 24.39 | 24.06 | 24.31 | 221,200 | +0.41(+1.72%) |
Jul 15, 2004 | 23.75 | 24.10 | 23.64 | 23.90 | 157,300 | +0.06(+0.25%) |
Jul 14, 2004 | 23.56 | 24.24 | 23.46 | 23.84 | 146,200 | +0.03(+0.13%) |
Jul 13, 2004 | 23.77 | 24.12 | 23.71 | 23.81 | 130,400 | -0.31(-1.29%) |
Jul 12, 2004 | 24.41 | 24.65 | 23.45 | 24.12 | 254,800 | -0.25(-1.03%) |
Jul 09, 2004 | 24.71 | 25.38 | 23.88 | 24.37 | 125,400 | -0.61(-2.44%) |
Jul 08, 2004 | 24.48 | 25.32 | 23.80 | 24.98 | 199,300 | -0.02(-0.08%) |
Jul 07, 2004 | 25.00 | 25.81 | 24.57 | 25.00 | 262,400 | +0.22(+0.89%) |
Jul 06, 2004 | 24.44 | 25.15 | 23.80 | 24.78 | 177,300 | +0.49(+2.02%) |
Jul 02, 2004 | 24.47 | 24.92 | 24.04 | 24.29 | 180,000 | -0.56(-2.25%) |
Jul 01, 2004 | 25.09 | 25.09 | 24.53 | 24.85 | 263,300 | +0.06(+0.24%) |
Jun 30, 2004 | 24.57 | 25.00 | 24.27 | 24.79 | 201,700 | +0.18(+0.73%) |
Jun 29, 2004 | 24.68 | 24.94 | 24.04 | 24.61 | 240,400 | +0.22(+0.90%) |
Jun 28, 2004 | 24.40 | 25.16 | 24.02 | 24.39 | 224,200 | -0.10(-0.41%) |
Jun 25, 2004 | 23.90 | 25.00 | 23.78 | 24.49 | 1,170,600 | +0.80(+3.38%) |
Jun 24, 2004 | 24.50 | 24.75 | 23.47 | 23.69 | 240,900 | -0.57(-2.35%) |
Jun 23, 2004 | 23.58 | 24.58 | 23.58 | 24.26 | 160,700 | +0.44(+1.83%) |
Jun 22, 2004 | 23.51 | 24.10 | 23.45 | 23.82 | 126,300 | +0.25(+1.08%) |
Jun 21, 2004 | 23.98 | 24.25 | 23.53 | 23.57 | 139,900 | -0.20(-0.84%) |
Jun 18, 2004 | 23.40 | 23.98 | 23.32 | 23.77 | 448,000 | +0.44(+1.89%) |
Jun 17, 2004 | 23.60 | 23.79 | 23.08 | 23.33 | 156,600 | -0.08(-0.34%) |
Jun 16, 2004 | 23.62 | 23.85 | 22.86 | 23.41 | 72,300 | +0.25(+1.08%) |
Jun 15, 2004 | 22.38 | 23.67 | 22.38 | 23.16 | 164,900 | +0.72(+3.21%) |
Jun 14, 2004 | 22.84 | 22.85 | 22.40 | 22.44 | 159,600 | -0.40(-1.75%) |
Jun 10, 2004 | 23.00 | 23.39 | 22.84 | 22.84 | 144,800 | -0.21(-0.91%) |
Jun 09, 2004 | 23.79 | 24.18 | 23.00 | 23.05 | 109,800 | -0.97(-4.04%) |
Jun 08, 2004 | 23.66 | 24.19 | 23.50 | 24.02 | 96,800 | +0.15(+0.63%) |
Jun 07, 2004 | 23.09 | 24.12 | 22.99 | 23.87 | 223,900 | +0.91(+3.96%) |
Jun 04, 2004 | 22.65 | 23.13 | 22.42 | 22.96 | 163,600 | +0.32(+1.41%) |
Jun 03, 2004 | 22.74 | 23.10 | 22.40 | 22.64 | 97,400 | -0.19(-0.83%) |
Jun 02, 2004 | 23.56 | 23.95 | 22.59 | 22.83 | 253,900 | -0.87(-3.67%) |
Jun 01, 2004 | 23.13 | 23.70 | 23.03 | 23.70 | 270,200 | +0.53(+2.29%) |
May 28, 2004 | 22.67 | 23.31 | 22.17 | 23.17 | 494,300 | +0.35(+1.53%) |
May 27, 2004 | 21.50 | 22.85 | 21.50 | 22.82 | 391,500 | +1.25(+5.80%) |
May 26, 2004 | 21.88 | 21.88 | 21.17 | 21.57 | 205,700 | +0.02(+0.09%) |
May 25, 2004 | 20.37 | 21.68 | 20.21 | 21.55 | 297,400 | +0.95(+4.61%) |
May 24, 2004 | 20.18 | 20.68 | 19.98 | 20.60 | 297,200 | +0.77(+3.88%) |
May 21, 2004 | 19.69 | 20.49 | 19.60 | 19.83 | 144,900 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 20.17 | 19.24 | 19.60 | 352,900 | -0.06(-0.31%) |
May 19, 2004 | 19.85 | 20.47 | 19.57 | 19.66 | 438,300 | +0.06(+0.31%) |
May 18, 2004 | 19.16 | 19.76 | 18.80 | 19.60 | 534,100 | +0.40(+2.08%) |
May 17, 2004 | 19.32 | 19.50 | 18.96 | 19.20 | 317,200 | -0.38(-1.94%) |
May 14, 2004 | 19.90 | 20.00 | 19.45 | 19.58 | 286,300 | -0.42(-2.10%) |
May 13, 2004 | 19.54 | 20.43 | 19.54 | 20.00 | 236,200 | +0.44(+2.25%) |
May 12, 2004 | 19.66 | 20.40 | 18.64 | 19.56 | 409,900 | -0.40(-2.00%) |
May 11, 2004 | 19.30 | 20.45 | 19.10 | 19.96 | 260,600 | +0.59(+3.05%) |
May 10, 2004 | 19.60 | 19.96 | 19.16 | 19.37 | 337,800 | -0.42(-2.12%) |
May 07, 2004 | 20.92 | 21.66 | 19.75 | 19.79 | 305,500 | -1.44(-6.78%) |
May 06, 2004 | 21.81 | 21.82 | 20.85 | 21.23 | 386,700 | -0.73(-3.32%) |
May 05, 2004 | 21.56 | 21.96 | 21.29 | 21.96 | 222,500 | +0.40(+1.86%) |
May 04, 2004 | 21.19 | 21.99 | 20.65 | 21.56 | 278,900 | +0.75(+3.60%) |