Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.51 | 21.51 | 21.38 | 21.39 | 304,016 | -0.20(-0.91%) |
Jul 29, 2004 | 21.53 | 21.60 | 21.41 | 21.59 | 330,452 | +0.11(+0.50%) |
Jul 28, 2004 | 21.71 | 21.86 | 21.42 | 21.48 | 461,273 | -0.24(-1.09%) |
Jul 27, 2004 | 21.65 | 21.93 | 21.56 | 21.71 | 481,877 | +0.14(+0.67%) |
Jul 26, 2004 | 22.14 | 22.17 | 21.50 | 21.57 | 581,596 | -0.56(-2.53%) |
Jul 23, 2004 | 22.48 | 22.48 | 21.92 | 22.13 | 442,612 | -0.38(-1.67%) |
Jul 22, 2004 | 23.64 | 23.64 | 22.17 | 22.51 | 1,000,105 | -1.10(-4.64%) |
Jul 21, 2004 | 23.19 | 23.72 | 23.16 | 23.60 | 637,967 | +0.40(+1.73%) |
Jul 20, 2004 | 22.98 | 23.22 | 22.93 | 23.20 | 294,491 | +0.23(+0.98%) |
Jul 19, 2004 | 23.09 | 23.25 | 22.93 | 22.98 | 172,029 | -0.12(-0.51%) |
Jul 16, 2004 | 23.08 | 23.20 | 22.99 | 23.09 | 151,425 | +0.06(+0.27%) |
Jul 15, 2004 | 23.37 | 23.37 | 22.94 | 23.03 | 346,003 | -0.22(-0.95%) |
Jul 14, 2004 | 22.94 | 23.26 | 22.87 | 23.25 | 368,551 | +0.27(+1.19%) |
Jul 13, 2004 | 22.82 | 23.10 | 22.82 | 22.98 | 392,655 | +0.14(+0.61%) |
Jul 12, 2004 | 22.95 | 23.05 | 22.75 | 22.84 | 378,659 | -0.11(-0.47%) |
Jul 09, 2004 | 22.98 | 23.16 | 22.89 | 22.95 | 370,106 | -0.03(-0.13%) |
Jul 08, 2004 | 23.05 | 23.19 | 22.95 | 22.98 | 467,104 | -0.19(-0.82%) |
Jul 07, 2004 | 23.63 | 23.69 | 23.10 | 23.17 | 252,893 | -0.44(-1.87%) |
Jul 06, 2004 | 23.41 | 23.61 | 23.23 | 23.61 | 242,396 | +0.17(+0.75%) |
Jul 02, 2004 | 23.46 | 23.48 | 23.20 | 23.44 | 248,811 | +0.01(+0.02%) |
Jul 01, 2004 | 23.41 | 23.47 | 23.25 | 23.43 | 555,743 | +0.05(+0.22%) |
Jun 30, 2004 | 23.41 | 23.48 | 23.17 | 23.38 | 481,683 | -0.04(-0.18%) |
Jun 29, 2004 | 23.34 | 23.54 | 23.18 | 23.42 | 406,456 | +0.08(+0.35%) |
Jun 28, 2004 | 23.97 | 23.97 | 23.33 | 23.34 | 631,553 | -0.74(-3.06%) |
Jun 25, 2004 | 22.93 | 24.08 | 22.88 | 24.08 | 1,657,122 | +1.26(+5.52%) |
Jun 24, 2004 | 22.67 | 22.88 | 22.59 | 22.82 | 284,578 | +0.15(+0.66%) |
Jun 23, 2004 | 22.51 | 22.83 | 22.33 | 22.67 | 467,493 | +0.13(+0.59%) |
Jun 22, 2004 | 22.41 | 22.53 | 22.35 | 22.53 | 415,592 | +0.07(+0.30%) |
Jun 21, 2004 | 22.35 | 22.58 | 22.25 | 22.47 | 235,982 | +0.16(+0.74%) |
Jun 18, 2004 | 22.60 | 22.61 | 22.18 | 22.30 | 597,341 | -0.30(-1.32%) |
Jun 17, 2004 | 22.60 | 22.62 | 22.23 | 22.60 | 379,437 | +0.00(+0.00%) |
Jun 16, 2004 | 22.09 | 22.66 | 22.00 | 22.60 | 553,216 | +0.63(+2.88%) |
Jun 15, 2004 | 21.53 | 21.98 | 21.51 | 21.97 | 599,674 | +0.48(+2.25%) |
Jun 14, 2004 | 21.81 | 21.84 | 21.48 | 21.48 | 425,700 | -0.33(-1.51%) |
Jun 10, 2004 | 21.66 | 21.84 | 21.62 | 21.81 | 362,720 | +0.16(+0.76%) |
Jun 09, 2004 | 22.04 | 22.09 | 21.64 | 21.65 | 165,809 | -0.44(-2.00%) |
Jun 08, 2004 | 22.10 | 22.15 | 21.96 | 22.09 | 229,178 | +0.00(+0.00%) |
Jun 07, 2004 | 21.81 | 22.09 | 21.76 | 22.09 | 253,670 | +0.28(+1.27%) |
Jun 04, 2004 | 21.92 | 21.95 | 21.57 | 21.81 | 425,506 | -0.06(-0.28%) |
Jun 03, 2004 | 22.22 | 22.22 | 21.76 | 21.87 | 326,759 | -0.40(-1.80%) |
Jun 02, 2004 | 22.06 | 22.30 | 21.95 | 22.28 | 433,281 | +0.34(+1.57%) |
Jun 01, 2004 | 22.07 | 22.09 | 21.70 | 21.93 | 244,340 | -0.16(-0.75%) |
May 28, 2004 | 21.97 | 22.16 | 21.93 | 22.10 | 316,457 | +0.13(+0.59%) |
May 27, 2004 | 22.01 | 22.29 | 21.95 | 21.97 | 275,830 | -0.04(-0.19%) |
May 26, 2004 | 21.69 | 22.03 | 21.55 | 22.01 | 436,197 | +0.32(+1.49%) |
May 25, 2004 | 21.79 | 21.79 | 21.64 | 21.68 | 635,246 | -0.10(-0.47%) |
May 24, 2004 | 22.02 | 22.02 | 21.59 | 21.79 | 469,242 | -0.13(-0.59%) |
May 21, 2004 | 21.96 | 22.04 | 21.85 | 21.92 | 188,163 | -0.05(-0.23%) |
May 20, 2004 | 21.57 | 21.97 | 21.57 | 21.97 | 135,291 | +0.45(+2.10%) |
May 19, 2004 | 21.81 | 22.19 | 21.40 | 21.51 | 219,653 | -0.22(-1.02%) |
May 18, 2004 | 21.53 | 21.94 | 21.40 | 21.74 | 160,949 | +0.22(+1.03%) |
May 17, 2004 | 21.94 | 21.94 | 21.51 | 21.51 | 181,360 | -0.56(-2.52%) |
May 14, 2004 | 22.18 | 22.46 | 21.99 | 22.07 | 143,649 | -0.10(-0.46%) |
May 13, 2004 | 21.48 | 22.32 | 21.48 | 22.17 | 199,243 | +0.63(+2.91%) |
May 12, 2004 | 21.87 | 21.93 | 21.37 | 21.55 | 433,087 | -0.32(-1.48%) |
May 11, 2004 | 21.89 | 21.93 | 21.75 | 21.87 | 334,534 | +0.08(+0.38%) |
May 10, 2004 | 22.48 | 22.49 | 21.63 | 21.79 | 202,742 | -0.82(-3.62%) |
May 07, 2004 | 23.15 | 23.15 | 22.53 | 22.60 | 172,224 | -0.57(-2.46%) |
May 06, 2004 | 23.25 | 23.28 | 23.10 | 23.18 | 281,079 | -0.16(-0.68%) |
May 05, 2004 | 23.05 | 23.44 | 23.01 | 23.34 | 343,087 | +0.29(+1.25%) |
May 04, 2004 | 23.41 | 23.46 | 22.91 | 23.05 | 386,823 | -0.32(-1.39%) |