Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.83 | 22.27 | 21.68 | 22.05 | 65,700 | +0.17(+0.78%) |
Jul 29, 2004 | 21.56 | 22.04 | 21.56 | 21.88 | 111,100 | +0.29(+1.34%) |
Jul 28, 2004 | 21.70 | 21.80 | 21.41 | 21.59 | 101,300 | -0.16(-0.74%) |
Jul 27, 2004 | 21.60 | 22.10 | 21.55 | 21.75 | 162,900 | +0.16(+0.74%) |
Jul 26, 2004 | 22.78 | 22.83 | 21.15 | 21.59 | 285,000 | -1.32(-5.76%) |
Jul 23, 2004 | 23.16 | 23.27 | 22.43 | 22.91 | 138,500 | -0.35(-1.50%) |
Jul 22, 2004 | 23.70 | 23.70 | 22.91 | 23.26 | 115,700 | -0.49(-2.06%) |
Jul 21, 2004 | 24.00 | 24.00 | 23.62 | 23.75 | 115,400 | -0.08(-0.34%) |
Jul 20, 2004 | 23.49 | 23.88 | 23.19 | 23.83 | 88,000 | +0.29(+1.23%) |
Jul 19, 2004 | 23.06 | 23.54 | 22.90 | 23.54 | 89,100 | +0.51(+2.21%) |
Jul 16, 2004 | 23.53 | 23.58 | 22.92 | 23.03 | 62,600 | -0.46(-1.96%) |
Jul 15, 2004 | 23.20 | 23.99 | 23.20 | 23.49 | 71,000 | +0.41(+1.78%) |
Jul 14, 2004 | 23.30 | 23.91 | 23.08 | 23.08 | 62,500 | -0.37(-1.58%) |
Jul 13, 2004 | 23.37 | 23.76 | 23.24 | 23.45 | 49,400 | +0.18(+0.77%) |
Jul 12, 2004 | 23.40 | 23.56 | 23.03 | 23.27 | 142,100 | -0.27(-1.15%) |
Jul 09, 2004 | 23.40 | 23.71 | 23.17 | 23.54 | 43,300 | +0.19(+0.81%) |
Jul 08, 2004 | 24.00 | 24.39 | 23.27 | 23.35 | 69,600 | -0.67(-2.79%) |
Jul 07, 2004 | 23.53 | 24.47 | 23.53 | 24.02 | 103,900 | +0.52(+2.21%) |
Jul 06, 2004 | 24.60 | 24.61 | 23.50 | 23.50 | 173,100 | -1.19(-4.82%) |
Jul 02, 2004 | 24.65 | 25.07 | 24.40 | 24.69 | 66,500 | +0.13(+0.53%) |
Jul 01, 2004 | 25.10 | 25.15 | 24.26 | 24.56 | 135,300 | -0.67(-2.66%) |
Jun 30, 2004 | 24.66 | 25.39 | 24.66 | 25.23 | 142,700 | +0.52(+2.10%) |
Jun 29, 2004 | 24.25 | 24.97 | 24.15 | 24.71 | 114,900 | +0.63(+2.62%) |
Jun 28, 2004 | 24.56 | 24.56 | 23.90 | 24.08 | 206,000 | -0.38(-1.55%) |
Jun 25, 2004 | 23.87 | 24.65 | 23.56 | 24.46 | 319,900 | +0.59(+2.47%) |
Jun 24, 2004 | 23.99 | 24.13 | 23.75 | 23.87 | 81,300 | -0.12(-0.50%) |
Jun 23, 2004 | 23.71 | 24.03 | 23.40 | 23.99 | 110,700 | +0.27(+1.14%) |
Jun 22, 2004 | 23.25 | 23.73 | 22.90 | 23.72 | 109,700 | +0.32(+1.37%) |
Jun 21, 2004 | 23.40 | 23.74 | 23.17 | 23.40 | 105,700 | +0.05(+0.21%) |
Jun 18, 2004 | 23.10 | 23.59 | 23.00 | 23.35 | 123,900 | +0.35(+1.52%) |
Jun 17, 2004 | 23.25 | 23.30 | 22.87 | 23.00 | 60,900 | -0.25(-1.08%) |
Jun 16, 2004 | 23.05 | 23.25 | 22.95 | 23.25 | 55,200 | +0.06(+0.26%) |
Jun 15, 2004 | 22.85 | 23.33 | 22.85 | 23.19 | 139,100 | +0.51(+2.25%) |
Jun 14, 2004 | 23.20 | 23.25 | 22.57 | 22.68 | 177,000 | -0.46(-1.99%) |
Jun 10, 2004 | 23.20 | 23.39 | 22.86 | 23.14 | 97,100 | +0.04(+0.17%) |
Jun 09, 2004 | 23.50 | 23.88 | 23.07 | 23.10 | 90,700 | -0.31(-1.32%) |
Jun 08, 2004 | 23.20 | 23.50 | 23.20 | 23.41 | 47,900 | +0.19(+0.82%) |
Jun 07, 2004 | 23.20 | 23.32 | 23.04 | 23.22 | 77,800 | +0.12(+0.52%) |
Jun 04, 2004 | 22.91 | 23.38 | 22.91 | 23.10 | 104,100 | +0.33(+1.45%) |
Jun 03, 2004 | 23.36 | 23.52 | 22.25 | 22.77 | 319,800 | -0.58(-2.48%) |
Jun 02, 2004 | 23.60 | 23.97 | 23.21 | 23.35 | 89,800 | -0.29(-1.23%) |
Jun 01, 2004 | 22.86 | 23.65 | 22.86 | 23.64 | 82,100 | +0.79(+3.46%) |
May 28, 2004 | 23.00 | 23.25 | 22.80 | 22.85 | 55,000 | -0.15(-0.65%) |
May 27, 2004 | 23.09 | 23.46 | 22.75 | 23.00 | 83,800 | -0.09(-0.39%) |
May 26, 2004 | 23.37 | 23.37 | 22.80 | 23.09 | 52,900 | -0.03(-0.13%) |
May 25, 2004 | 22.52 | 23.30 | 22.52 | 23.12 | 136,800 | +0.35(+1.54%) |
May 24, 2004 | 21.60 | 22.77 | 21.60 | 22.77 | 137,200 | +0.56(+2.52%) |
May 21, 2004 | 22.31 | 22.65 | 21.96 | 22.21 | 54,900 | -0.05(-0.22%) |
May 20, 2004 | 21.70 | 22.60 | 21.70 | 22.26 | 129,600 | +0.54(+2.49%) |
May 19, 2004 | 22.13 | 22.39 | 21.65 | 21.72 | 203,500 | -0.16(-0.73%) |
May 18, 2004 | 21.70 | 21.97 | 21.60 | 21.88 | 87,400 | +0.24(+1.11%) |
May 17, 2004 | 22.00 | 22.00 | 21.41 | 21.64 | 150,000 | -0.54(-2.43%) |
May 14, 2004 | 22.21 | 22.48 | 22.01 | 22.18 | 112,000 | -0.03(-0.14%) |
May 13, 2004 | 22.60 | 22.75 | 22.19 | 22.21 | 70,400 | -0.39(-1.73%) |
May 12, 2004 | 22.47 | 22.80 | 22.00 | 22.60 | 103,000 | +0.13(+0.58%) |
May 11, 2004 | 22.31 | 22.58 | 22.13 | 22.47 | 97,700 | +0.41(+1.86%) |
May 10, 2004 | 22.15 | 22.51 | 21.77 | 22.06 | 230,100 | -0.13(-0.59%) |
May 07, 2004 | 23.10 | 23.17 | 22.19 | 22.19 | 139,000 | -0.94(-4.06%) |
May 06, 2004 | 23.08 | 23.28 | 22.54 | 23.13 | 195,600 | -0.20(-0.86%) |
May 05, 2004 | 23.85 | 23.85 | 23.31 | 23.33 | 108,400 | -0.61(-2.55%) |
May 04, 2004 | 23.90 | 24.15 | 23.53 | 23.94 | 140,600 | +0.12(+0.50%) |