Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.90 | 23.43 | 22.90 | 23.21 | 2,336,200 | +0.48(+2.13%) |
Jul 29, 2004 | 24.12 | 24.13 | 21.84 | 22.73 | 5,274,600 | -1.77(-7.22%) |
Jul 28, 2004 | 24.42 | 24.54 | 23.80 | 24.50 | 1,315,200 | +0.03(+0.12%) |
Jul 27, 2004 | 24.42 | 24.66 | 24.20 | 24.47 | 1,198,000 | +0.08(+0.35%) |
Jul 26, 2004 | 24.31 | 24.75 | 24.27 | 24.39 | 996,000 | -0.01(-0.06%) |
Jul 23, 2004 | 24.21 | 24.62 | 24.05 | 24.40 | 1,649,600 | +0.19(+0.78%) |
Jul 22, 2004 | 24.20 | 24.52 | 23.83 | 24.21 | 1,562,800 | -0.11(-0.47%) |
Jul 21, 2004 | 25.45 | 25.48 | 24.32 | 24.32 | 1,156,400 | -0.87(-3.45%) |
Jul 20, 2004 | 25.04 | 25.27 | 24.93 | 25.20 | 1,325,800 | +0.16(+0.64%) |
Jul 19, 2004 | 24.91 | 25.29 | 24.90 | 25.04 | 1,845,600 | +0.12(+0.50%) |
Jul 16, 2004 | 25.57 | 25.57 | 24.88 | 24.91 | 1,075,800 | -0.59(-2.33%) |
Jul 15, 2004 | 25.57 | 25.77 | 25.47 | 25.50 | 1,172,400 | -0.17(-0.66%) |
Jul 14, 2004 | 25.34 | 25.90 | 25.23 | 25.68 | 1,620,800 | +0.34(+1.32%) |
Jul 13, 2004 | 25.66 | 25.80 | 25.15 | 25.34 | 2,731,200 | -0.57(-2.18%) |
Jul 12, 2004 | 24.65 | 26.29 | 24.51 | 25.91 | 6,990,200 | +2.39(+10.19%) |
Jul 09, 2004 | 23.70 | 23.82 | 23.41 | 23.51 | 907,000 | -0.17(-0.74%) |
Jul 08, 2004 | 23.91 | 23.98 | 23.64 | 23.68 | 1,094,400 | -0.22(-0.92%) |
Jul 07, 2004 | 23.90 | 24.23 | 23.86 | 23.91 | 587,200 | -0.07(-0.29%) |
Jul 06, 2004 | 24.34 | 24.34 | 23.85 | 23.98 | 403,800 | -0.42(-1.72%) |
Jul 02, 2004 | 24.65 | 24.71 | 24.23 | 24.39 | 422,000 | -0.30(-1.23%) |
Jul 01, 2004 | 24.70 | 24.80 | 24.52 | 24.70 | 949,000 | -0.10(-0.38%) |
Jun 30, 2004 | 24.35 | 24.87 | 24.29 | 24.80 | 915,400 | +0.40(+1.62%) |
Jun 29, 2004 | 24.12 | 24.46 | 24.09 | 24.40 | 702,000 | +0.18(+0.74%) |
Jun 28, 2004 | 24.82 | 24.86 | 24.18 | 24.22 | 1,308,800 | -0.54(-2.18%) |
Jun 25, 2004 | 24.70 | 25.00 | 24.45 | 24.76 | 2,287,800 | -0.00(-0.02%) |
Jun 24, 2004 | 24.83 | 24.93 | 24.64 | 24.77 | 942,600 | -0.19(-0.76%) |
Jun 23, 2004 | 24.33 | 24.98 | 24.30 | 24.95 | 776,800 | +0.62(+2.57%) |
Jun 22, 2004 | 23.98 | 24.33 | 23.90 | 24.33 | 1,209,800 | +0.17(+0.70%) |
Jun 21, 2004 | 24.45 | 24.59 | 24.08 | 24.16 | 584,200 | -0.37(-1.51%) |
Jun 18, 2004 | 24.41 | 24.59 | 24.31 | 24.53 | 928,400 | +0.12(+0.51%) |
Jun 17, 2004 | 24.45 | 24.46 | 24.22 | 24.41 | 851,400 | -0.14(-0.59%) |
Jun 16, 2004 | 24.37 | 24.62 | 24.25 | 24.55 | 572,600 | +0.11(+0.43%) |
Jun 15, 2004 | 24.11 | 24.52 | 24.11 | 24.45 | 669,600 | +0.34(+1.41%) |
Jun 14, 2004 | 24.05 | 24.18 | 23.98 | 24.11 | 935,800 | -0.34(-1.41%) |
Jun 10, 2004 | 24.48 | 24.59 | 24.39 | 24.45 | 886,000 | -0.05(-0.22%) |
Jun 09, 2004 | 24.50 | 24.59 | 24.45 | 24.50 | 905,600 | -0.12(-0.49%) |
Jun 08, 2004 | 24.45 | 24.70 | 24.41 | 24.62 | 1,176,400 | +0.00(+0.00%) |
Jun 07, 2004 | 24.20 | 24.64 | 24.20 | 24.62 | 1,269,400 | +0.39(+1.63%) |
Jun 04, 2004 | 24.30 | 24.57 | 24.12 | 24.23 | 1,221,600 | +0.04(+0.17%) |
Jun 03, 2004 | 24.23 | 24.38 | 24.10 | 24.19 | 781,800 | -0.22(-0.90%) |
Jun 02, 2004 | 24.14 | 24.50 | 24.11 | 24.41 | 1,151,800 | +0.27(+1.12%) |
Jun 01, 2004 | 23.88 | 24.20 | 23.86 | 24.14 | 1,667,000 | +0.02(+0.08%) |
May 28, 2004 | 23.85 | 24.12 | 23.75 | 24.12 | 1,041,200 | +0.21(+0.86%) |
May 27, 2004 | 23.88 | 24.10 | 23.76 | 23.91 | 1,334,000 | +0.04(+0.17%) |
May 26, 2004 | 23.75 | 24.04 | 23.59 | 23.88 | 1,174,800 | +0.02(+0.08%) |
May 25, 2004 | 23.12 | 23.90 | 23.03 | 23.86 | 900,000 | +0.61(+2.62%) |
May 24, 2004 | 23.09 | 23.35 | 23.00 | 23.25 | 971,400 | +0.19(+0.80%) |
May 21, 2004 | 23.11 | 23.14 | 22.91 | 23.06 | 764,000 | +0.07(+0.33%) |
May 20, 2004 | 22.95 | 23.31 | 22.82 | 22.98 | 951,000 | -0.06(-0.26%) |
May 19, 2004 | 23.16 | 23.51 | 23.05 | 23.05 | 1,208,000 | -0.08(-0.37%) |
May 18, 2004 | 22.71 | 23.18 | 22.71 | 23.13 | 660,400 | +0.45(+1.98%) |
May 17, 2004 | 22.53 | 22.82 | 22.45 | 22.68 | 891,600 | -0.30(-1.31%) |
May 14, 2004 | 23.04 | 23.21 | 22.68 | 22.98 | 1,239,800 | -0.18(-0.80%) |
May 13, 2004 | 22.88 | 23.25 | 22.85 | 23.16 | 1,305,800 | +0.20(+0.89%) |
May 12, 2004 | 22.93 | 23.09 | 22.23 | 22.96 | 1,555,400 | -0.11(-0.50%) |
May 11, 2004 | 22.70 | 23.20 | 22.64 | 23.07 | 1,525,600 | +0.36(+1.61%) |
May 10, 2004 | 22.63 | 22.95 | 22.46 | 22.71 | 1,210,000 | +0.07(+0.31%) |
May 07, 2004 | 22.75 | 23.15 | 22.50 | 22.64 | 1,107,800 | -0.11(-0.51%) |
May 06, 2004 | 22.50 | 22.86 | 22.50 | 22.75 | 1,108,800 | -0.38(-1.64%) |
May 05, 2004 | 22.77 | 23.23 | 22.65 | 23.14 | 1,340,000 | +0.26(+1.14%) |
May 04, 2004 | 22.60 | 23.05 | 22.59 | 22.88 | 1,217,000 | +0.20(+0.90%) |