Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.05 | 22.27 | 21.89 | 22.18 | 375,446 | +0.13(+0.59%) |
Jul 29, 2004 | 22.03 | 22.20 | 21.95 | 22.05 | 441,106 | +0.06(+0.28%) |
Jul 28, 2004 | 21.87 | 22.22 | 21.82 | 21.99 | 450,733 | +0.08(+0.37%) |
Jul 27, 2004 | 21.79 | 21.94 | 21.69 | 21.91 | 612,168 | +0.17(+0.80%) |
Jul 26, 2004 | 21.38 | 21.85 | 21.32 | 21.73 | 831,117 | +0.41(+1.90%) |
Jul 23, 2004 | 21.22 | 21.39 | 20.83 | 21.33 | 642,776 | +0.05(+0.23%) |
Jul 22, 2004 | 21.16 | 21.80 | 21.01 | 21.28 | 1,532,395 | -0.19(-0.89%) |
Jul 21, 2004 | 21.90 | 22.00 | 21.29 | 21.47 | 635,865 | -0.49(-2.23%) |
Jul 20, 2004 | 21.03 | 21.96 | 21.02 | 21.96 | 642,776 | +0.94(+4.45%) |
Jul 19, 2004 | 21.46 | 21.46 | 20.96 | 21.03 | 543,546 | -0.40(-1.87%) |
Jul 16, 2004 | 21.84 | 21.88 | 21.37 | 21.43 | 704,487 | -0.41(-1.86%) |
Jul 15, 2004 | 22.31 | 22.31 | 21.82 | 21.83 | 448,265 | -0.37(-1.66%) |
Jul 14, 2004 | 23.00 | 23.00 | 21.86 | 22.20 | 905,910 | -0.86(-3.74%) |
Jul 13, 2004 | 22.86 | 23.10 | 22.85 | 23.06 | 353,477 | +0.23(+0.99%) |
Jul 12, 2004 | 22.91 | 22.93 | 22.69 | 22.84 | 343,851 | -0.06(-0.28%) |
Jul 09, 2004 | 22.82 | 22.99 | 22.72 | 22.90 | 456,657 | +0.11(+0.46%) |
Jul 08, 2004 | 22.81 | 22.89 | 22.72 | 22.80 | 797,546 | -0.06(-0.28%) |
Jul 07, 2004 | 22.69 | 22.99 | 22.69 | 22.86 | 318,426 | +0.18(+0.80%) |
Jul 06, 2004 | 22.65 | 22.76 | 22.34 | 22.68 | 506,026 | -0.03(-0.12%) |
Jul 02, 2004 | 22.73 | 23.08 | 22.63 | 22.71 | 453,202 | +0.00(+0.00%) |
Jul 01, 2004 | 22.27 | 22.73 | 22.10 | 22.71 | 664,005 | +0.58(+2.62%) |
Jun 30, 2004 | 22.06 | 22.48 | 21.94 | 22.13 | 476,898 | -0.02(-0.11%) |
Jun 29, 2004 | 22.69 | 22.69 | 22.11 | 22.15 | 541,818 | -0.52(-2.29%) |
Jun 28, 2004 | 22.83 | 22.93 | 22.67 | 22.67 | 303,122 | +0.04(+0.20%) |
Jun 25, 2004 | 22.86 | 22.97 | 22.63 | 22.63 | 254,741 | -0.24(-1.06%) |
Jun 24, 2004 | 22.57 | 22.93 | 22.54 | 22.87 | 476,405 | +0.28(+1.26%) |
Jun 23, 2004 | 22.28 | 22.68 | 22.23 | 22.59 | 162,175 | +0.27(+1.20%) |
Jun 22, 2004 | 22.48 | 22.48 | 21.94 | 22.32 | 381,864 | -0.14(-0.63%) |
Jun 21, 2004 | 22.48 | 22.63 | 22.36 | 22.46 | 275,475 | -0.02(-0.11%) |
Jun 18, 2004 | 22.48 | 22.78 | 22.28 | 22.48 | 440,613 | +0.03(+0.14%) |
Jun 17, 2004 | 22.18 | 22.48 | 22.12 | 22.45 | 634,877 | +0.21(+0.97%) |
Jun 16, 2004 | 22.02 | 22.30 | 21.98 | 22.24 | 605,256 | +0.17(+0.79%) |
Jun 15, 2004 | 22.09 | 22.20 | 22.06 | 22.06 | 1,166,328 | -0.08(-0.35%) |
Jun 14, 2004 | 22.29 | 22.29 | 22.05 | 22.14 | 527,254 | -0.14(-0.64%) |
Jun 10, 2004 | 22.25 | 22.43 | 22.25 | 22.28 | 372,484 | -0.02(-0.07%) |
Jun 09, 2004 | 22.22 | 22.30 | 21.96 | 22.30 | 384,333 | +0.09(+0.38%) |
Jun 08, 2004 | 22.30 | 22.30 | 22.05 | 22.21 | 409,757 | -0.04(-0.20%) |
Jun 07, 2004 | 21.90 | 22.28 | 21.90 | 22.26 | 311,514 | +0.31(+1.40%) |
Jun 04, 2004 | 21.82 | 22.07 | 21.69 | 21.95 | 417,656 | +0.18(+0.82%) |
Jun 03, 2004 | 22.27 | 22.27 | 21.66 | 21.77 | 715,348 | -0.45(-2.01%) |
Jun 02, 2004 | 22.04 | 22.35 | 21.92 | 22.22 | 371,497 | +0.16(+0.72%) |
Jun 01, 2004 | 21.86 | 22.06 | 21.75 | 22.06 | 479,614 | +0.14(+0.65%) |
May 28, 2004 | 21.97 | 22.12 | 21.86 | 21.92 | 366,313 | -0.14(-0.64%) |
May 27, 2004 | 21.87 | 22.22 | 21.86 | 22.06 | 548,483 | +0.14(+0.63%) |
May 26, 2004 | 21.87 | 21.96 | 21.81 | 21.92 | 201,423 | +0.08(+0.35%) |
May 25, 2004 | 21.61 | 21.88 | 21.46 | 21.84 | 500,102 | +0.23(+1.05%) |
May 24, 2004 | 21.62 | 21.75 | 21.49 | 21.62 | 264,367 | +0.08(+0.36%) |
May 21, 2004 | 21.39 | 21.61 | 21.34 | 21.54 | 404,327 | +0.13(+0.61%) |
May 20, 2004 | 21.05 | 21.48 | 21.05 | 21.41 | 497,386 | +0.22(+1.05%) |
May 19, 2004 | 21.38 | 21.50 | 21.09 | 21.19 | 326,572 | -0.15(-0.68%) |
May 18, 2004 | 20.91 | 21.47 | 20.91 | 21.33 | 570,205 | +0.44(+2.09%) |
May 17, 2004 | 21.28 | 21.28 | 20.75 | 20.90 | 653,884 | -0.47(-2.22%) |
May 14, 2004 | 21.11 | 21.53 | 21.00 | 21.37 | 331,755 | +0.16(+0.76%) |
May 13, 2004 | 21.48 | 21.49 | 20.99 | 21.21 | 809,395 | -0.31(-1.45%) |
May 12, 2004 | 21.32 | 21.52 | 20.87 | 21.52 | 788,907 | +0.25(+1.18%) |
May 11, 2004 | 21.07 | 21.45 | 21.07 | 21.27 | 432,467 | +0.17(+0.83%) |
May 10, 2004 | 20.98 | 21.20 | 20.98 | 21.09 | 842,965 | -0.02(-0.10%) |
May 07, 2004 | 21.60 | 21.82 | 21.01 | 21.11 | 439,132 | -0.44(-2.03%) |
May 06, 2004 | 21.54 | 21.60 | 21.31 | 21.55 | 530,710 | +0.04(+0.21%) |
May 05, 2004 | 21.47 | 21.85 | 21.41 | 21.51 | 336,445 | +0.02(+0.08%) |
May 04, 2004 | 21.73 | 21.86 | 21.18 | 21.49 | 712,879 | -0.21(-0.95%) |