Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.25 | 22.49 | 22.16 | 22.43 | 4,903,114 | +0.09(+0.39%) |
Jul 29, 2004 | 22.25 | 22.56 | 22.25 | 22.34 | 4,184,375 | +0.16(+0.70%) |
Jul 28, 2004 | 22.25 | 22.46 | 21.93 | 22.19 | 5,768,957 | -0.11(-0.48%) |
Jul 27, 2004 | 22.29 | 22.43 | 22.19 | 22.29 | 5,970,620 | +0.10(+0.44%) |
Jul 26, 2004 | 22.29 | 22.48 | 22.04 | 22.20 | 5,378,705 | -0.11(-0.48%) |
Jul 23, 2004 | 22.61 | 22.76 | 22.23 | 22.30 | 6,091,988 | -0.34(-1.50%) |
Jul 22, 2004 | 22.49 | 22.78 | 22.29 | 22.64 | 7,014,449 | -0.32(-1.40%) |
Jul 21, 2004 | 23.22 | 23.26 | 22.54 | 22.96 | 6,107,944 | -0.25(-1.09%) |
Jul 20, 2004 | 22.76 | 23.26 | 22.73 | 23.22 | 7,253,891 | +0.40(+1.75%) |
Jul 19, 2004 | 22.73 | 22.90 | 22.44 | 22.82 | 7,742,144 | +0.04(+0.17%) |
Jul 16, 2004 | 23.40 | 23.40 | 22.74 | 22.78 | 7,017,640 | -0.41(-1.76%) |
Jul 15, 2004 | 23.46 | 23.53 | 23.18 | 23.19 | 4,588,524 | -0.31(-1.32%) |
Jul 14, 2004 | 23.38 | 23.70 | 23.33 | 23.50 | 4,493,818 | -0.04(-0.17%) |
Jul 13, 2004 | 23.46 | 23.76 | 23.46 | 23.54 | 3,861,344 | -0.12(-0.49%) |
Jul 12, 2004 | 23.87 | 24.02 | 23.61 | 23.65 | 5,988,841 | -0.24(-1.02%) |
Jul 09, 2004 | 23.90 | 23.95 | 23.62 | 23.90 | 5,899,693 | +0.24(+1.03%) |
Jul 08, 2004 | 23.95 | 24.04 | 23.64 | 23.65 | 4,973,423 | -0.37(-1.54%) |
Jul 07, 2004 | 24.04 | 24.16 | 23.99 | 24.02 | 4,549,200 | +0.03(+0.12%) |
Jul 06, 2004 | 24.55 | 24.55 | 23.97 | 23.99 | 5,997,179 | -0.55(-2.26%) |
Jul 02, 2004 | 24.63 | 24.69 | 24.42 | 24.55 | 4,326,538 | -0.01(-0.04%) |
Jul 01, 2004 | 24.62 | 24.77 | 24.39 | 24.56 | 6,175,886 | -0.20(-0.82%) |
Jun 30, 2004 | 24.77 | 24.87 | 24.62 | 24.76 | 6,348,828 | +0.00(+0.00%) |
Jun 29, 2004 | 24.53 | 24.84 | 24.44 | 24.76 | 5,385,293 | +0.24(+0.99%) |
Jun 28, 2004 | 24.47 | 24.84 | 24.41 | 24.52 | 5,517,162 | +0.06(+0.24%) |
Jun 25, 2004 | 24.48 | 24.69 | 24.37 | 24.46 | 7,913,851 | -0.16(-0.63%) |
Jun 24, 2004 | 23.99 | 24.70 | 23.86 | 24.62 | 18,212,862 | +0.67(+2.80%) |
Jun 23, 2004 | 24.10 | 24.24 | 23.61 | 23.95 | 8,600,884 | -0.26(-1.08%) |
Jun 22, 2004 | 24.06 | 24.24 | 24.04 | 24.21 | 6,865,286 | -0.03(-0.12%) |
Jun 21, 2004 | 24.19 | 24.30 | 24.06 | 24.24 | 6,465,152 | -0.07(-0.28%) |
Jun 18, 2004 | 24.16 | 24.30 | 24.02 | 24.30 | 7,442,069 | +0.16(+0.64%) |
Jun 17, 2004 | 24.06 | 24.29 | 23.99 | 24.15 | 4,972,291 | -0.01(-0.04%) |
Jun 16, 2004 | 23.95 | 24.23 | 23.86 | 24.16 | 6,250,415 | +0.17(+0.69%) |
Jun 15, 2004 | 24.01 | 24.19 | 23.88 | 23.99 | 6,234,254 | -0.02(-0.08%) |
Jun 14, 2004 | 23.85 | 24.08 | 23.83 | 24.01 | 7,501,466 | +0.00(+0.00%) |
Jun 10, 2004 | 23.82 | 24.14 | 23.81 | 24.01 | 5,689,692 | +0.14(+0.57%) |
Jun 09, 2004 | 23.90 | 24.16 | 23.77 | 23.88 | 7,365,274 | -0.02(-0.08%) |
Jun 08, 2004 | 23.75 | 23.91 | 23.63 | 23.90 | 6,059,767 | +0.19(+0.82%) |
Jun 07, 2004 | 23.56 | 23.82 | 23.29 | 23.70 | 6,680,712 | +0.33(+1.41%) |
Jun 04, 2004 | 23.46 | 23.68 | 23.32 | 23.37 | 4,991,850 | +0.09(+0.38%) |
Jun 03, 2004 | 23.56 | 23.82 | 23.28 | 23.29 | 6,610,506 | -0.44(-1.84%) |
Jun 02, 2004 | 23.27 | 23.75 | 22.71 | 23.72 | 8,889,327 | +0.56(+2.43%) |
Jun 01, 2004 | 23.12 | 23.26 | 22.76 | 23.16 | 7,449,995 | +0.36(+1.58%) |
May 28, 2004 | 23.12 | 23.19 | 22.80 | 22.80 | 3,940,197 | -0.23(-1.01%) |
May 27, 2004 | 23.17 | 23.25 | 22.94 | 23.03 | 5,894,958 | +0.05(+0.21%) |
May 26, 2004 | 22.98 | 23.17 | 22.86 | 22.98 | 5,555,765 | -0.09(-0.38%) |
May 25, 2004 | 22.54 | 23.07 | 22.37 | 23.07 | 5,489,058 | +0.53(+2.37%) |
May 24, 2004 | 22.25 | 22.59 | 22.17 | 22.54 | 6,071,915 | +0.51(+2.29%) |
May 21, 2004 | 22.54 | 22.69 | 22.03 | 22.03 | 7,163,097 | -0.36(-1.61%) |
May 20, 2004 | 22.26 | 22.52 | 22.21 | 22.39 | 4,317,479 | +0.05(+0.22%) |
May 19, 2004 | 22.42 | 22.74 | 22.20 | 22.34 | 8,215,058 | +0.16(+0.70%) |
May 18, 2004 | 22.43 | 22.63 | 22.19 | 22.19 | 5,317,352 | -0.06(-0.26%) |
May 17, 2004 | 22.29 | 22.33 | 22.04 | 22.25 | 6,762,036 | -0.33(-1.46%) |
May 14, 2004 | 22.68 | 22.78 | 22.40 | 22.58 | 7,214,259 | -0.06(-0.26%) |
May 13, 2004 | 22.71 | 22.91 | 22.44 | 22.63 | 18,338,966 | +0.29(+1.30%) |
May 12, 2004 | 22.33 | 22.54 | 22.00 | 22.34 | 10,305,702 | +0.02(+0.09%) |
May 11, 2004 | 21.95 | 22.54 | 21.94 | 22.32 | 14,636,255 | +0.85(+3.98%) |
May 10, 2004 | 21.48 | 21.95 | 20.78 | 21.47 | 12,234,006 | -0.34(-1.56%) |
May 07, 2004 | 21.91 | 22.27 | 21.69 | 21.81 | 7,963,469 | -0.29(-1.32%) |
May 06, 2004 | 22.16 | 22.31 | 21.83 | 22.10 | 9,608,478 | -0.24(-1.09%) |
May 05, 2004 | 22.34 | 22.69 | 22.20 | 22.34 | 10,286,040 | -0.02(-0.09%) |
May 04, 2004 | 22.29 | 22.60 | 22.21 | 22.36 | 10,999,323 | -0.11(-0.48%) |