Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.42 | 22.47 | 22.32 | 22.44 | 100,526 | +0.02(+0.08%) |
Jul 29, 2004 | 22.30 | 22.47 | 22.30 | 22.43 | 558,881 | +0.09(+0.42%) |
Jul 28, 2004 | 22.13 | 22.35 | 21.93 | 22.33 | 19,653 | +0.12(+0.54%) |
Jul 27, 2004 | 22.05 | 22.23 | 21.97 | 22.21 | 40,210 | +0.28(+1.27%) |
Jul 26, 2004 | 22.13 | 22.13 | 21.79 | 21.93 | 65,737 | -0.08(-0.38%) |
Jul 23, 2004 | 22.20 | 22.20 | 21.98 | 22.02 | 82,906 | -0.21(-0.94%) |
Jul 22, 2004 | 22.02 | 22.24 | 21.94 | 22.23 | 268,823 | -0.04(-0.18%) |
Jul 21, 2004 | 22.64 | 22.79 | 22.27 | 22.27 | 122,890 | -0.34(-1.51%) |
Jul 20, 2004 | 22.38 | 22.61 | 22.38 | 22.61 | 40,662 | +0.18(+0.81%) |
Jul 19, 2004 | 22.57 | 22.57 | 22.33 | 22.43 | 29,141 | -0.12(-0.51%) |
Jul 16, 2004 | 22.68 | 22.76 | 22.54 | 22.54 | 21,460 | -0.10(-0.45%) |
Jul 15, 2004 | 22.53 | 22.72 | 22.53 | 22.64 | 191,113 | +0.09(+0.41%) |
Jul 14, 2004 | 22.43 | 22.70 | 22.43 | 22.55 | 207,377 | -0.06(-0.25%) |
Jul 13, 2004 | 22.64 | 22.64 | 22.54 | 22.61 | 25,526 | +0.04(+0.16%) |
Jul 12, 2004 | 22.57 | 22.57 | 22.35 | 22.57 | 141,188 | +0.06(+0.27%) |
Jul 09, 2004 | 22.36 | 22.54 | 22.36 | 22.51 | 85,842 | +0.20(+0.89%) |
Jul 08, 2004 | 22.45 | 22.53 | 22.31 | 22.31 | 86,294 | -0.24(-1.06%) |
Jul 07, 2004 | 22.46 | 22.62 | 22.46 | 22.55 | 46,987 | +0.10(+0.45%) |
Jul 06, 2004 | 22.62 | 22.62 | 22.38 | 22.45 | 49,698 | -0.13(-0.57%) |
Jul 02, 2004 | 22.80 | 22.80 | 22.54 | 22.58 | 51,731 | -0.25(-1.11%) |
Jul 01, 2004 | 23.17 | 23.20 | 22.71 | 22.83 | 157,227 | -0.35(-1.49%) |
Jun 30, 2004 | 23.08 | 23.19 | 22.93 | 23.17 | 149,547 | +0.13(+0.56%) |
Jun 29, 2004 | 22.81 | 23.06 | 22.81 | 23.05 | 309,485 | +0.20(+0.87%) |
Jun 28, 2004 | 23.07 | 23.11 | 22.79 | 22.85 | 184,335 | -0.19(-0.81%) |
Jun 25, 2004 | 23.05 | 23.14 | 22.92 | 23.03 | 65,511 | -0.03(-0.13%) |
Jun 24, 2004 | 23.10 | 23.14 | 23.01 | 23.06 | 774,165 | -0.05(-0.21%) |
Jun 23, 2004 | 22.71 | 23.11 | 22.71 | 23.11 | 148,191 | +0.31(+1.34%) |
Jun 22, 2004 | 22.58 | 22.81 | 22.53 | 22.81 | 93,975 | +0.19(+0.86%) |
Jun 21, 2004 | 22.66 | 22.73 | 22.61 | 22.61 | 47,891 | -0.04(-0.20%) |
Jun 18, 2004 | 22.55 | 22.70 | 22.53 | 22.66 | 86,972 | +0.17(+0.77%) |
Jun 17, 2004 | 22.51 | 22.54 | 22.39 | 22.48 | 153,161 | -0.05(-0.22%) |
Jun 16, 2004 | 22.41 | 22.54 | 22.41 | 22.53 | 386,744 | +0.12(+0.55%) |
Jun 15, 2004 | 22.42 | 22.53 | 22.36 | 22.41 | 36,596 | +0.13(+0.58%) |
Jun 14, 2004 | 22.38 | 22.38 | 22.22 | 22.28 | 48,117 | -0.14(-0.63%) |
Jun 10, 2004 | 22.27 | 22.43 | 22.27 | 22.42 | 24,849 | +0.06(+0.26%) |
Jun 09, 2004 | 22.44 | 22.52 | 22.30 | 22.36 | 89,908 | -0.14(-0.61%) |
Jun 08, 2004 | 22.33 | 22.51 | 22.33 | 22.50 | 87,424 | +0.07(+0.30%) |
Jun 07, 2004 | 22.21 | 22.48 | 22.20 | 22.43 | 138,929 | +0.35(+1.60%) |
Jun 04, 2004 | 22.07 | 22.18 | 21.98 | 22.08 | 42,695 | +0.16(+0.73%) |
Jun 03, 2004 | 22.02 | 22.13 | 21.92 | 21.92 | 67,544 | -0.23(-1.06%) |
Jun 02, 2004 | 22.09 | 22.17 | 21.94 | 22.16 | 124,923 | +0.16(+0.74%) |
Jun 01, 2004 | 21.89 | 22.00 | 21.81 | 21.99 | 84,261 | -0.00(-0.02%) |
May 28, 2004 | 21.88 | 22.00 | 21.87 | 22.00 | 20,782 | +0.06(+0.28%) |
May 27, 2004 | 21.84 | 22.06 | 21.84 | 21.93 | 55,345 | +0.11(+0.49%) |
May 26, 2004 | 21.76 | 21.87 | 21.74 | 21.83 | 33,207 | +0.04(+0.16%) |
May 25, 2004 | 21.41 | 21.79 | 21.36 | 21.79 | 17,846 | +0.34(+1.57%) |
May 24, 2004 | 21.43 | 21.53 | 21.30 | 21.46 | 37,499 | +0.15(+0.73%) |
May 21, 2004 | 21.39 | 21.39 | 21.12 | 21.30 | 25,752 | +0.18(+0.86%) |
May 20, 2004 | 21.15 | 21.21 | 21.03 | 21.12 | 15,135 | -0.02(-0.10%) |
May 19, 2004 | 21.25 | 21.54 | 21.12 | 21.14 | 37,499 | -0.04(-0.17%) |
May 18, 2004 | 20.94 | 21.21 | 20.94 | 21.18 | 47,213 | +0.17(+0.80%) |
May 17, 2004 | 20.96 | 21.05 | 20.88 | 21.01 | 96,460 | -0.20(-0.96%) |
May 14, 2004 | 21.17 | 21.35 | 21.09 | 21.21 | 220,254 | -0.03(-0.15%) |
May 13, 2004 | 21.27 | 21.37 | 21.14 | 21.24 | 21,912 | -0.06(-0.29%) |
May 12, 2004 | 21.20 | 21.31 | 20.83 | 21.31 | 60,089 | +0.12(+0.56%) |
May 11, 2004 | 21.11 | 21.21 | 21.07 | 21.19 | 117,243 | +0.13(+0.61%) |
May 10, 2004 | 21.12 | 21.16 | 20.86 | 21.06 | 147,062 | -0.29(-1.37%) |
May 07, 2004 | 21.60 | 21.70 | 21.30 | 21.35 | 53,086 | -0.25(-1.17%) |
May 06, 2004 | 21.60 | 21.70 | 21.40 | 21.60 | 25,978 | -0.16(-0.73%) |
May 05, 2004 | 21.62 | 21.80 | 21.62 | 21.76 | 34,111 | +0.10(+0.45%) |
May 04, 2004 | 21.71 | 21.87 | 21.57 | 21.66 | 72,740 | -0.00(-0.02%) |