Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.04 | 22.27 | 21.89 | 22.17 | 375,555 | +0.13(+0.59%) |
Jul 29, 2004 | 22.02 | 22.19 | 21.94 | 22.04 | 441,234 | +0.06(+0.28%) |
Jul 28, 2004 | 21.87 | 22.22 | 21.82 | 21.98 | 450,864 | +0.08(+0.37%) |
Jul 27, 2004 | 21.78 | 21.93 | 21.69 | 21.90 | 612,346 | +0.17(+0.80%) |
Jul 26, 2004 | 21.37 | 21.85 | 21.32 | 21.73 | 831,358 | +0.41(+1.90%) |
Jul 23, 2004 | 21.22 | 21.38 | 20.83 | 21.32 | 642,963 | +0.05(+0.23%) |
Jul 22, 2004 | 21.15 | 21.79 | 21.00 | 21.27 | 1,532,840 | -0.19(-0.89%) |
Jul 21, 2004 | 21.90 | 21.99 | 21.29 | 21.46 | 636,049 | -0.49(-2.23%) |
Jul 20, 2004 | 21.02 | 21.95 | 21.01 | 21.95 | 642,963 | +0.94(+4.45%) |
Jul 19, 2004 | 21.46 | 21.46 | 20.95 | 21.02 | 543,704 | -0.40(-1.87%) |
Jul 16, 2004 | 21.84 | 21.88 | 21.36 | 21.42 | 704,691 | -0.40(-1.86%) |
Jul 15, 2004 | 22.30 | 22.30 | 21.81 | 21.83 | 448,395 | -0.37(-1.66%) |
Jul 14, 2004 | 23.00 | 23.00 | 21.85 | 22.19 | 906,173 | -0.86(-3.74%) |
Jul 13, 2004 | 22.86 | 23.09 | 22.85 | 23.06 | 353,580 | +0.23(+0.99%) |
Jul 12, 2004 | 22.91 | 22.92 | 22.68 | 22.83 | 343,950 | -0.06(-0.28%) |
Jul 09, 2004 | 22.81 | 22.99 | 22.71 | 22.89 | 456,790 | +0.11(+0.46%) |
Jul 08, 2004 | 22.80 | 22.88 | 22.72 | 22.79 | 797,778 | -0.06(-0.28%) |
Jul 07, 2004 | 22.69 | 22.98 | 22.69 | 22.85 | 318,518 | +0.18(+0.80%) |
Jul 06, 2004 | 22.65 | 22.76 | 22.34 | 22.67 | 506,173 | -0.03(-0.12%) |
Jul 02, 2004 | 22.72 | 23.08 | 22.63 | 22.70 | 453,333 | +0.00(+0.00%) |
Jul 01, 2004 | 22.27 | 22.72 | 22.09 | 22.70 | 664,198 | +0.58(+2.62%) |
Jun 30, 2004 | 22.05 | 22.47 | 21.93 | 22.12 | 477,037 | -0.02(-0.11%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.10 | 22.15 | 541,975 | -0.52(-2.29%) |
Jun 28, 2004 | 22.82 | 22.93 | 22.66 | 22.66 | 303,210 | +0.04(+0.20%) |
Jun 25, 2004 | 22.85 | 22.96 | 22.62 | 22.62 | 254,815 | -0.24(-1.06%) |
Jun 24, 2004 | 22.56 | 22.93 | 22.53 | 22.86 | 476,543 | +0.28(+1.26%) |
Jun 23, 2004 | 22.27 | 22.67 | 22.22 | 22.58 | 162,222 | +0.27(+1.20%) |
Jun 22, 2004 | 22.47 | 22.47 | 21.93 | 22.31 | 381,975 | -0.14(-0.63%) |
Jun 21, 2004 | 22.48 | 22.62 | 22.36 | 22.45 | 275,555 | -0.02(-0.11%) |
Jun 18, 2004 | 22.48 | 22.77 | 22.27 | 22.48 | 440,741 | +0.03(+0.14%) |
Jun 17, 2004 | 22.17 | 22.48 | 22.11 | 22.45 | 635,062 | +0.21(+0.97%) |
Jun 16, 2004 | 22.02 | 22.30 | 21.97 | 22.23 | 605,432 | +0.17(+0.79%) |
Jun 15, 2004 | 22.08 | 22.19 | 22.06 | 22.06 | 1,166,667 | -0.08(-0.35%) |
Jun 14, 2004 | 22.28 | 22.28 | 22.04 | 22.13 | 527,407 | -0.14(-0.64%) |
Jun 10, 2004 | 22.24 | 22.42 | 22.24 | 22.27 | 372,592 | -0.02(-0.07%) |
Jun 09, 2004 | 22.21 | 22.29 | 21.95 | 22.29 | 384,444 | +0.09(+0.38%) |
Jun 08, 2004 | 22.30 | 22.30 | 22.04 | 22.21 | 409,876 | -0.04(-0.20%) |
Jun 07, 2004 | 21.89 | 22.27 | 21.89 | 22.25 | 311,605 | +0.31(+1.40%) |
Jun 04, 2004 | 21.81 | 22.06 | 21.69 | 21.94 | 417,778 | +0.18(+0.82%) |
Jun 03, 2004 | 22.27 | 22.27 | 21.65 | 21.76 | 715,556 | -0.45(-2.01%) |
Jun 02, 2004 | 22.03 | 22.34 | 21.91 | 22.21 | 371,605 | +0.16(+0.72%) |
Jun 01, 2004 | 21.85 | 22.05 | 21.75 | 22.05 | 479,753 | +0.14(+0.65%) |
May 28, 2004 | 21.96 | 22.11 | 21.85 | 21.91 | 366,420 | -0.14(-0.64%) |
May 27, 2004 | 21.87 | 22.22 | 21.85 | 22.05 | 548,642 | +0.14(+0.63%) |
May 26, 2004 | 21.86 | 21.95 | 21.81 | 21.91 | 201,481 | +0.08(+0.35%) |
May 25, 2004 | 21.60 | 21.87 | 21.45 | 21.84 | 500,247 | +0.23(+1.05%) |
May 24, 2004 | 21.61 | 21.74 | 21.49 | 21.61 | 264,444 | +0.08(+0.36%) |
May 21, 2004 | 21.38 | 21.61 | 21.34 | 21.53 | 404,444 | +0.13(+0.61%) |
May 20, 2004 | 21.04 | 21.48 | 21.04 | 21.40 | 497,531 | +0.22(+1.05%) |
May 19, 2004 | 21.37 | 21.50 | 21.08 | 21.18 | 326,666 | -0.15(-0.68%) |
May 18, 2004 | 20.90 | 21.46 | 20.90 | 21.33 | 570,370 | +0.44(+2.09%) |
May 17, 2004 | 21.28 | 21.28 | 20.74 | 20.89 | 654,074 | -0.47(-2.22%) |
May 14, 2004 | 21.11 | 21.53 | 21.00 | 21.36 | 331,852 | +0.16(+0.76%) |
May 13, 2004 | 21.47 | 21.48 | 20.98 | 21.20 | 809,630 | -0.31(-1.45%) |
May 12, 2004 | 21.32 | 21.51 | 20.87 | 21.51 | 789,136 | +0.25(+1.18%) |
May 11, 2004 | 21.06 | 21.44 | 21.06 | 21.26 | 432,592 | +0.17(+0.83%) |
May 10, 2004 | 20.97 | 21.19 | 20.97 | 21.09 | 843,210 | -0.02(-0.10%) |
May 07, 2004 | 21.59 | 21.82 | 21.01 | 21.11 | 439,259 | -0.44(-2.03%) |
May 06, 2004 | 21.54 | 21.60 | 21.30 | 21.55 | 530,864 | +0.04(+0.21%) |
May 05, 2004 | 21.46 | 21.84 | 21.41 | 21.50 | 336,543 | +0.02(+0.08%) |
May 04, 2004 | 21.72 | 21.85 | 21.17 | 21.49 | 713,087 | -0.21(-0.95%) |