Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.91 | 23.09 | 22.88 | 23.09 | 1,338,897 | +0.18(+0.79%) |
Jul 29, 2004 | 22.68 | 22.91 | 22.58 | 22.91 | 1,783,304 | +0.32(+1.42%) |
Jul 28, 2004 | 22.30 | 22.60 | 22.29 | 22.59 | 1,616,008 | +0.30(+1.34%) |
Jul 27, 2004 | 22.38 | 22.45 | 22.22 | 22.29 | 1,930,730 | -0.08(-0.38%) |
Jul 26, 2004 | 22.58 | 22.68 | 22.32 | 22.38 | 1,187,391 | -0.20(-0.87%) |
Jul 23, 2004 | 22.47 | 22.61 | 22.33 | 22.58 | 1,961,421 | +0.12(+0.55%) |
Jul 22, 2004 | 22.55 | 22.60 | 22.41 | 22.45 | 1,818,608 | -0.04(-0.18%) |
Jul 21, 2004 | 22.70 | 22.73 | 22.37 | 22.49 | 1,438,600 | -0.21(-0.94%) |
Jul 20, 2004 | 22.77 | 22.86 | 22.63 | 22.70 | 1,526,595 | -0.05(-0.20%) |
Jul 19, 2004 | 22.58 | 22.78 | 22.52 | 22.75 | 1,937,826 | +0.25(+1.13%) |
Jul 16, 2004 | 22.60 | 22.68 | 22.49 | 22.50 | 1,382,894 | -0.09(-0.40%) |
Jul 15, 2004 | 22.59 | 22.70 | 22.55 | 22.59 | 1,309,802 | +0.05(+0.20%) |
Jul 14, 2004 | 22.21 | 22.55 | 22.21 | 22.54 | 1,386,620 | +0.25(+1.11%) |
Jul 13, 2004 | 22.27 | 22.30 | 22.20 | 22.29 | 815,899 | -0.01(-0.03%) |
Jul 12, 2004 | 22.25 | 22.31 | 22.15 | 22.30 | 894,490 | +0.07(+0.30%) |
Jul 09, 2004 | 22.27 | 22.33 | 22.11 | 22.23 | 1,261,547 | +0.01(+0.03%) |
Jul 08, 2004 | 22.17 | 22.36 | 22.11 | 22.23 | 1,610,331 | +0.06(+0.25%) |
Jul 07, 2004 | 22.16 | 22.23 | 22.08 | 22.17 | 1,008,741 | +0.01(+0.03%) |
Jul 06, 2004 | 22.32 | 22.35 | 22.15 | 22.16 | 1,715,534 | -0.17(-0.78%) |
Jul 02, 2004 | 22.24 | 22.47 | 22.18 | 22.34 | 970,066 | +0.14(+0.61%) |
Jul 01, 2004 | 22.33 | 22.47 | 22.05 | 22.20 | 1,723,340 | -0.21(-0.93%) |
Jun 30, 2004 | 22.49 | 22.51 | 22.08 | 22.41 | 1,410,215 | +0.01(+0.02%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.25 | 22.41 | 1,207,083 | -0.24(-1.07%) |
Jun 28, 2004 | 22.76 | 22.85 | 22.55 | 22.65 | 1,190,407 | -0.06(-0.25%) |
Jun 25, 2004 | 22.72 | 22.79 | 22.58 | 22.70 | 1,809,738 | -0.01(-0.05%) |
Jun 24, 2004 | 22.74 | 22.83 | 22.68 | 22.72 | 1,142,861 | -0.01(-0.05%) |
Jun 23, 2004 | 22.46 | 22.74 | 22.39 | 22.73 | 2,588,913 | +0.20(+0.88%) |
Jun 22, 2004 | 22.41 | 22.59 | 22.41 | 22.53 | 2,598,671 | +0.03(+0.15%) |
Jun 21, 2004 | 22.28 | 22.56 | 22.19 | 22.50 | 1,779,046 | +0.21(+0.96%) |
Jun 18, 2004 | 22.06 | 22.30 | 21.89 | 22.28 | 2,695,535 | +0.23(+1.05%) |
Jun 17, 2004 | 21.99 | 22.10 | 21.85 | 22.05 | 918,618 | +0.06(+0.26%) |
Jun 16, 2004 | 22.04 | 22.14 | 21.96 | 21.99 | 1,049,900 | +0.03(+0.15%) |
Jun 15, 2004 | 22.04 | 22.06 | 21.86 | 21.96 | 1,811,157 | +0.20(+0.91%) |
Jun 14, 2004 | 21.90 | 21.93 | 21.76 | 21.76 | 1,918,134 | -0.25(-1.15%) |
Jun 10, 2004 | 21.98 | 22.02 | 21.85 | 22.02 | 861,315 | +0.16(+0.75%) |
Jun 09, 2004 | 22.04 | 22.12 | 21.80 | 21.85 | 1,212,583 | -0.20(-0.89%) |
Jun 08, 2004 | 22.18 | 22.18 | 21.88 | 22.05 | 1,698,503 | -0.09(-0.41%) |
Jun 07, 2004 | 22.10 | 22.21 | 22.10 | 22.14 | 1,477,098 | +0.05(+0.20%) |
Jun 04, 2004 | 21.93 | 22.17 | 21.90 | 22.10 | 1,911,215 | +0.23(+1.06%) |
Jun 03, 2004 | 22.14 | 22.15 | 21.85 | 21.86 | 1,905,538 | -0.28(-1.25%) |
Jun 02, 2004 | 22.11 | 22.17 | 22.02 | 22.14 | 1,230,323 | +0.11(+0.51%) |
Jun 01, 2004 | 22.22 | 22.24 | 22.00 | 22.03 | 1,966,921 | -0.10(-0.46%) |
May 28, 2004 | 21.93 | 22.14 | 21.86 | 22.13 | 2,459,938 | +0.25(+1.16%) |
May 27, 2004 | 21.92 | 22.14 | 21.81 | 21.88 | 2,609,493 | +0.02(+0.08%) |
May 26, 2004 | 21.67 | 21.89 | 21.48 | 21.86 | 2,206,599 | +0.23(+1.07%) |
May 25, 2004 | 21.47 | 21.70 | 21.39 | 21.63 | 1,948,116 | +0.16(+0.73%) |
May 24, 2004 | 21.34 | 21.53 | 21.28 | 21.47 | 1,820,737 | +0.17(+0.79%) |
May 21, 2004 | 21.31 | 21.34 | 21.19 | 21.30 | 1,853,735 | +0.15(+0.69%) |
May 20, 2004 | 21.06 | 21.25 | 21.03 | 21.15 | 2,087,381 | +0.15(+0.72%) |
May 19, 2004 | 21.35 | 21.41 | 21.00 | 21.00 | 2,335,752 | -0.29(-1.35%) |
May 18, 2004 | 21.30 | 21.34 | 21.20 | 21.29 | 2,877,024 | +0.10(+0.45%) |
May 17, 2004 | 21.46 | 21.46 | 21.02 | 21.19 | 2,875,427 | -0.33(-1.52%) |
May 14, 2004 | 21.31 | 21.58 | 21.29 | 21.52 | 3,901,732 | +0.20(+0.95%) |
May 13, 2004 | 21.30 | 21.38 | 21.22 | 21.32 | 3,131,249 | -0.02(-0.08%) |
May 12, 2004 | 21.34 | 21.55 | 21.14 | 21.34 | 16,886,750 | +0.06(+0.29%) |
May 11, 2004 | 21.39 | 21.71 | 20.99 | 21.27 | 7,965,970 | -0.70(-3.21%) |
May 10, 2004 | 22.10 | 22.21 | 21.84 | 21.98 | 3,328,172 | -0.56(-2.48%) |
May 07, 2004 | 23.38 | 23.38 | 22.51 | 22.54 | 4,605,509 | -0.85(-3.64%) |
May 06, 2004 | 23.11 | 23.44 | 23.03 | 23.39 | 1,388,039 | +0.14(+0.58%) |
May 05, 2004 | 23.22 | 23.36 | 23.17 | 23.25 | 1,590,639 | +0.01(+0.02%) |
May 04, 2004 | 23.20 | 23.38 | 23.08 | 23.25 | 1,369,056 | +0.03(+0.12%) |