Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.93 | 24.03 | 23.85 | 23.87 | 9,878,595 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,435,201 | +0.45(+1.95%) |
Jul 28, 2004 | 22.96 | 23.30 | 22.94 | 23.26 | 7,093,347 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.83 | 7,254,157 | -0.11(-0.46%) |
Jul 26, 2004 | 23.00 | 23.06 | 22.70 | 22.93 | 5,360,095 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.02 | 5,128,207 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,185 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,213,438 | -0.49(-2.09%) |
Jul 20, 2004 | 23.36 | 23.55 | 23.28 | 23.47 | 6,374,071 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,395,560 | -0.19(-0.82%) |
Jul 16, 2004 | 23.57 | 23.69 | 23.52 | 23.63 | 8,226,810 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.33 | 23.19 | 23.20 | 6,646,574 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,393,863 | +0.08(+0.37%) |
Jul 13, 2004 | 23.11 | 23.12 | 22.91 | 23.00 | 4,540,696 | -0.17(-0.73%) |
Jul 12, 2004 | 23.33 | 23.33 | 23.11 | 23.16 | 5,589,385 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,645,807 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.99 | 7,908,023 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,409 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,382 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,280 | -0.15(-0.67%) |
Jul 01, 2004 | 22.64 | 22.69 | 22.43 | 22.63 | 5,918,797 | -0.06(-0.24%) |
Jun 30, 2004 | 22.59 | 22.73 | 22.48 | 22.69 | 7,155,452 | +0.06(+0.26%) |
Jun 29, 2004 | 22.75 | 22.80 | 22.61 | 22.63 | 8,721,519 | -0.11(-0.50%) |
Jun 28, 2004 | 22.93 | 22.97 | 22.66 | 22.74 | 6,309,133 | -0.01(-0.04%) |
Jun 25, 2004 | 22.76 | 22.91 | 22.74 | 22.75 | 5,618,666 | -0.20(-0.89%) |
Jun 24, 2004 | 23.04 | 23.10 | 22.95 | 22.95 | 5,100,343 | -0.08(-0.33%) |
Jun 23, 2004 | 22.73 | 23.03 | 22.71 | 23.03 | 6,104,874 | +0.31(+1.38%) |
Jun 22, 2004 | 22.60 | 22.74 | 22.50 | 22.72 | 6,178,313 | -0.02(-0.09%) |
Jun 21, 2004 | 22.85 | 22.91 | 22.73 | 22.74 | 7,801,997 | -0.35(-1.52%) |
Jun 18, 2004 | 23.13 | 23.28 | 23.08 | 23.09 | 8,089,377 | +0.19(+0.83%) |
Jun 17, 2004 | 22.95 | 23.00 | 22.80 | 22.90 | 7,063,594 | +0.14(+0.61%) |
Jun 16, 2004 | 22.81 | 22.87 | 22.68 | 22.76 | 9,560,753 | +0.38(+1.68%) |
Jun 15, 2004 | 22.41 | 22.53 | 22.37 | 22.38 | 8,249,007 | +0.35(+1.58%) |
Jun 14, 2004 | 22.15 | 22.21 | 21.99 | 22.03 | 8,310,875 | -0.45(-2.00%) |
Jun 10, 2004 | 22.40 | 22.55 | 22.37 | 22.48 | 6,249,627 | +0.08(+0.36%) |
Jun 09, 2004 | 22.58 | 22.59 | 22.30 | 22.40 | 8,974,895 | -0.36(-1.58%) |
Jun 08, 2004 | 22.97 | 23.05 | 22.70 | 22.76 | 9,190,725 | -0.09(-0.41%) |
Jun 07, 2004 | 22.78 | 22.87 | 22.70 | 22.86 | 7,117,434 | +0.30(+1.35%) |
Jun 04, 2004 | 22.74 | 22.76 | 22.49 | 22.55 | 8,483,019 | -0.20(-0.87%) |
Jun 03, 2004 | 22.92 | 22.94 | 22.72 | 22.75 | 11,765,337 | -0.06(-0.26%) |
Jun 02, 2004 | 23.00 | 23.04 | 22.77 | 22.81 | 11,733,931 | +0.22(+0.96%) |
Jun 01, 2004 | 22.64 | 22.66 | 22.49 | 22.59 | 7,925,498 | +0.15(+0.66%) |
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,311,967 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,332 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 23.00 | 22.64 | 22.68 | 9,219,298 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,841,801 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.03 | 22.22 | 6,272,532 | +0.40(+1.84%) |
May 21, 2004 | 22.05 | 22.09 | 21.68 | 21.82 | 4,881,916 | +0.05(+0.23%) |
May 20, 2004 | 21.94 | 22.01 | 21.77 | 21.77 | 4,726,065 | -0.17(-0.77%) |
May 19, 2004 | 21.92 | 22.19 | 21.83 | 21.94 | 8,324,335 | +0.21(+0.95%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,343,609 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,962,984 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,434,523 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,045 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,216 | -0.09(-0.42%) |
May 11, 2004 | 21.92 | 22.32 | 21.89 | 22.30 | 9,682,364 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,985,801 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,808,418 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.10 | 12,879,672 | +0.05(+0.22%) |
May 05, 2004 | 22.88 | 23.12 | 22.85 | 23.05 | 11,404,754 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.66 | 6,744,336 | +0.09(+0.41%) |