Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.08 | 23.19 | 22.98 | 23.01 | 1,011,473 | +0.02(+0.07%) |
Jul 29, 2004 | 22.90 | 23.13 | 22.83 | 23.00 | 1,776,871 | -0.03(-0.11%) |
Jul 28, 2004 | 22.86 | 23.07 | 22.77 | 23.02 | 1,347,402 | -0.05(-0.22%) |
Jul 27, 2004 | 23.06 | 23.11 | 22.83 | 23.07 | 1,244,353 | -0.10(-0.44%) |
Jul 26, 2004 | 23.21 | 23.24 | 22.97 | 23.18 | 1,508,283 | +0.05(+0.20%) |
Jul 23, 2004 | 23.27 | 23.35 | 23.10 | 23.13 | 2,063,119 | -0.41(-1.73%) |
Jul 22, 2004 | 23.44 | 23.59 | 23.36 | 23.54 | 1,834,315 | +0.13(+0.57%) |
Jul 21, 2004 | 23.48 | 23.62 | 23.33 | 23.40 | 4,030,758 | -0.15(-0.66%) |
Jul 20, 2004 | 23.19 | 23.63 | 23.14 | 23.56 | 6,673,747 | +1.25(+5.59%) |
Jul 19, 2004 | 22.56 | 22.67 | 22.27 | 22.31 | 910,171 | -0.10(-0.46%) |
Jul 16, 2004 | 22.64 | 22.68 | 22.41 | 22.41 | 2,402,153 | -0.10(-0.46%) |
Jul 15, 2004 | 22.88 | 22.96 | 22.51 | 22.52 | 1,405,816 | -0.45(-1.97%) |
Jul 14, 2004 | 22.86 | 23.14 | 22.86 | 22.97 | 1,693,228 | +0.24(+1.04%) |
Jul 13, 2004 | 22.78 | 22.84 | 22.64 | 22.73 | 1,307,619 | -0.41(-1.78%) |
Jul 12, 2004 | 23.00 | 23.19 | 22.92 | 23.15 | 1,697,886 | +0.20(+0.88%) |
Jul 09, 2004 | 23.03 | 23.03 | 22.87 | 22.95 | 832,932 | +0.02(+0.07%) |
Jul 08, 2004 | 23.06 | 23.10 | 22.92 | 22.93 | 1,059,990 | +0.11(+0.47%) |
Jul 07, 2004 | 22.82 | 22.92 | 22.77 | 22.82 | 1,224,364 | +0.13(+0.57%) |
Jul 06, 2004 | 22.70 | 22.77 | 22.64 | 22.69 | 957,329 | -0.42(-1.81%) |
Jul 02, 2004 | 23.11 | 23.21 | 23.07 | 23.11 | 787,715 | +0.27(+1.20%) |
Jul 01, 2004 | 22.96 | 22.97 | 22.77 | 22.84 | 1,137,811 | -0.09(-0.40%) |
Jun 30, 2004 | 22.96 | 22.97 | 22.76 | 22.93 | 2,333,647 | -0.02(-0.07%) |
Jun 29, 2004 | 22.98 | 23.05 | 22.90 | 22.95 | 1,358,658 | -0.27(-1.15%) |
Jun 28, 2004 | 23.25 | 23.31 | 23.09 | 23.21 | 1,130,048 | -0.11(-0.49%) |
Jun 25, 2004 | 23.25 | 23.39 | 23.20 | 23.33 | 584,333 | -0.02(-0.07%) |
Jun 24, 2004 | 23.47 | 23.51 | 23.31 | 23.34 | 801,882 | -0.08(-0.33%) |
Jun 23, 2004 | 23.35 | 23.44 | 23.27 | 23.42 | 672,828 | -0.10(-0.44%) |
Jun 22, 2004 | 23.54 | 23.55 | 23.35 | 23.52 | 496,615 | -0.14(-0.59%) |
Jun 21, 2004 | 23.70 | 23.83 | 23.63 | 23.66 | 442,665 | +0.00(+0.00%) |
Jun 18, 2004 | 23.55 | 23.77 | 23.54 | 23.66 | 1,505,566 | +0.17(+0.72%) |
Jun 17, 2004 | 23.45 | 23.51 | 23.35 | 23.49 | 985,274 | +0.10(+0.44%) |
Jun 16, 2004 | 23.46 | 23.47 | 23.21 | 23.39 | 2,333,647 | -0.17(-0.72%) |
Jun 15, 2004 | 23.50 | 23.59 | 23.46 | 23.56 | 541,833 | +0.24(+1.02%) |
Jun 14, 2004 | 23.12 | 23.45 | 23.10 | 23.32 | 2,415,543 | -0.36(-1.52%) |
Jun 10, 2004 | 23.62 | 23.73 | 23.62 | 23.68 | 2,440,772 | +0.02(+0.09%) |
Jun 09, 2004 | 23.88 | 23.91 | 23.58 | 23.66 | 1,202,047 | -0.45(-1.88%) |
Jun 08, 2004 | 23.88 | 24.12 | 23.87 | 24.12 | 4,808,188 | +0.04(+0.17%) |
Jun 07, 2004 | 23.87 | 24.08 | 23.75 | 24.07 | 2,345,874 | +0.36(+1.52%) |
Jun 04, 2004 | 23.51 | 23.83 | 23.44 | 23.71 | 1,660,043 | +0.39(+1.68%) |
Jun 03, 2004 | 23.39 | 23.51 | 23.29 | 23.32 | 800,329 | -0.18(-0.75%) |
Jun 02, 2004 | 23.44 | 23.62 | 23.40 | 23.50 | 1,360,599 | +0.19(+0.80%) |
Jun 01, 2004 | 23.22 | 23.31 | 23.02 | 23.31 | 1,555,441 | +0.04(+0.16%) |
May 28, 2004 | 23.21 | 23.28 | 23.08 | 23.28 | 2,529,848 | -0.39(-1.63%) |
May 27, 2004 | 23.34 | 23.69 | 23.34 | 23.66 | 1,265,894 | +0.42(+1.80%) |
May 26, 2004 | 23.01 | 23.29 | 22.84 | 23.24 | 2,303,373 | +0.04(+0.18%) |
May 25, 2004 | 23.10 | 23.21 | 23.01 | 23.20 | 2,342,769 | +0.25(+1.10%) |
May 24, 2004 | 23.02 | 23.04 | 22.78 | 22.95 | 647,405 | +0.10(+0.45%) |
May 21, 2004 | 23.07 | 23.10 | 22.76 | 22.85 | 1,091,429 | -0.07(-0.31%) |
May 20, 2004 | 23.07 | 23.08 | 22.78 | 22.92 | 636,537 | -0.13(-0.58%) |
May 19, 2004 | 23.06 | 23.28 | 22.99 | 23.05 | 1,103,267 | -0.12(-0.53%) |
May 18, 2004 | 23.14 | 23.21 | 23.07 | 23.18 | 1,540,886 | +0.20(+0.87%) |
May 17, 2004 | 23.12 | 23.19 | 22.98 | 22.98 | 896,004 | +0.12(+0.54%) |
May 14, 2004 | 22.83 | 23.02 | 22.78 | 22.85 | 6,052,153 | -0.03(-0.11%) |
May 13, 2004 | 22.85 | 22.97 | 22.81 | 22.88 | 922,591 | -0.10(-0.43%) |
May 12, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 1,891,370 | -0.02(-0.09%) |
May 11, 2004 | 22.71 | 23.02 | 22.65 | 23.00 | 1,285,883 | +0.24(+1.04%) |
May 10, 2004 | 22.96 | 22.99 | 22.70 | 22.76 | 1,261,625 | -0.39(-1.69%) |
May 07, 2004 | 23.21 | 23.36 | 23.14 | 23.15 | 1,511,388 | -0.29(-1.25%) |
May 06, 2004 | 23.40 | 23.45 | 23.28 | 23.45 | 1,820,730 | -0.16(-0.68%) |
May 05, 2004 | 23.57 | 23.70 | 23.57 | 23.61 | 1,020,789 | +0.08(+0.33%) |
May 04, 2004 | 23.39 | 23.58 | 23.32 | 23.53 | 1,796,278 | +0.41(+1.78%) |