Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.32 | 22.50 | 22.01 | 22.50 | 491,660 | +0.33(+1.49%) |
Jul 29, 2004 | 21.91 | 22.33 | 21.89 | 22.16 | 839,212 | +0.21(+0.95%) |
Jul 28, 2004 | 21.81 | 22.21 | 21.62 | 21.96 | 1,105,528 | +0.15(+0.68%) |
Jul 27, 2004 | 23.68 | 23.68 | 20.52 | 21.81 | 5,207,170 | -2.04(-8.55%) |
Jul 26, 2004 | 23.96 | 24.12 | 23.53 | 23.85 | 578,077 | -0.00(-0.02%) |
Jul 23, 2004 | 23.87 | 24.15 | 23.72 | 23.85 | 542,286 | +0.07(+0.29%) |
Jul 22, 2004 | 23.97 | 23.98 | 23.38 | 23.78 | 350,849 | -0.19(-0.80%) |
Jul 21, 2004 | 24.44 | 24.67 | 23.97 | 23.97 | 569,600 | -0.34(-1.40%) |
Jul 20, 2004 | 23.36 | 24.54 | 23.36 | 24.31 | 1,417,761 | +1.30(+5.63%) |
Jul 19, 2004 | 23.10 | 23.17 | 22.89 | 23.02 | 322,357 | -0.18(-0.79%) |
Jul 16, 2004 | 23.53 | 23.58 | 23.10 | 23.20 | 354,145 | -0.25(-1.05%) |
Jul 15, 2004 | 23.69 | 23.77 | 23.34 | 23.45 | 277,618 | -0.19(-0.79%) |
Jul 14, 2004 | 23.73 | 23.78 | 23.53 | 23.63 | 216,396 | -0.10(-0.41%) |
Jul 13, 2004 | 23.42 | 23.74 | 23.34 | 23.73 | 273,379 | +0.42(+1.79%) |
Jul 12, 2004 | 23.61 | 23.65 | 23.29 | 23.32 | 595,266 | -0.24(-1.01%) |
Jul 09, 2004 | 23.49 | 23.81 | 23.49 | 23.55 | 233,821 | +0.07(+0.29%) |
Jul 08, 2004 | 23.97 | 23.97 | 23.41 | 23.48 | 356,971 | -0.44(-1.83%) |
Jul 07, 2004 | 24.04 | 24.14 | 23.87 | 23.92 | 481,064 | -0.19(-0.78%) |
Jul 06, 2004 | 24.02 | 24.13 | 23.95 | 24.11 | 339,075 | +0.09(+0.37%) |
Jul 02, 2004 | 24.23 | 24.23 | 23.65 | 24.02 | 466,935 | -0.14(-0.58%) |
Jul 01, 2004 | 24.40 | 24.41 | 23.76 | 24.16 | 582,080 | -0.18(-0.73%) |
Jun 30, 2004 | 24.25 | 24.38 | 24.15 | 24.34 | 479,415 | +0.05(+0.19%) |
Jun 29, 2004 | 24.60 | 24.62 | 24.16 | 24.29 | 673,913 | -0.30(-1.23%) |
Jun 28, 2004 | 23.70 | 24.86 | 23.66 | 24.59 | 1,810,759 | +0.90(+3.78%) |
Jun 25, 2004 | 23.05 | 23.70 | 22.89 | 23.70 | 3,040,851 | +0.69(+2.99%) |
Jun 24, 2004 | 23.19 | 23.28 | 22.98 | 23.01 | 398,649 | -0.10(-0.44%) |
Jun 23, 2004 | 22.43 | 23.11 | 22.30 | 23.11 | 521,329 | +0.73(+3.24%) |
Jun 22, 2004 | 22.59 | 22.64 | 22.00 | 22.39 | 719,359 | -0.15(-0.66%) |
Jun 21, 2004 | 22.72 | 22.78 | 22.51 | 22.53 | 283,976 | -0.12(-0.54%) |
Jun 18, 2004 | 22.82 | 22.92 | 22.64 | 22.66 | 558,533 | -0.17(-0.73%) |
Jun 17, 2004 | 22.50 | 22.86 | 22.26 | 22.82 | 792,590 | +0.37(+1.65%) |
Jun 16, 2004 | 22.63 | 22.64 | 22.27 | 22.45 | 240,649 | -0.09(-0.41%) |
Jun 15, 2004 | 22.13 | 22.71 | 22.13 | 22.55 | 410,187 | +0.57(+2.59%) |
Jun 14, 2004 | 22.57 | 22.57 | 21.91 | 21.98 | 841,803 | -0.59(-2.63%) |
Jun 10, 2004 | 22.59 | 22.74 | 22.39 | 22.57 | 563,713 | -0.00(-0.02%) |
Jun 09, 2004 | 23.04 | 23.12 | 22.57 | 22.58 | 516,384 | -0.46(-2.01%) |
Jun 08, 2004 | 23.02 | 23.15 | 22.93 | 23.04 | 405,478 | +0.02(+0.09%) |
Jun 07, 2004 | 22.80 | 23.03 | 22.75 | 23.02 | 372,512 | +0.31(+1.35%) |
Jun 04, 2004 | 22.55 | 22.83 | 22.43 | 22.71 | 707,585 | +0.25(+1.10%) |
Jun 03, 2004 | 22.44 | 22.60 | 22.26 | 22.47 | 412,071 | -0.02(-0.09%) |
Jun 02, 2004 | 22.30 | 22.57 | 22.10 | 22.49 | 465,523 | +0.27(+1.20%) |
Jun 01, 2004 | 21.93 | 22.29 | 21.85 | 22.22 | 527,216 | +0.24(+1.10%) |
May 28, 2004 | 21.94 | 22.00 | 21.65 | 21.98 | 393,233 | +0.02(+0.10%) |
May 27, 2004 | 21.76 | 22.06 | 21.76 | 21.96 | 607,040 | +0.20(+0.92%) |
May 26, 2004 | 21.45 | 21.81 | 21.37 | 21.76 | 618,578 | +0.27(+1.27%) |
May 25, 2004 | 20.94 | 21.48 | 20.83 | 21.48 | 402,652 | +0.48(+2.26%) |
May 24, 2004 | 20.92 | 21.32 | 20.89 | 21.01 | 367,567 | +0.19(+0.90%) |
May 21, 2004 | 20.72 | 20.84 | 20.41 | 20.82 | 351,791 | +0.19(+0.91%) |
May 20, 2004 | 20.81 | 20.85 | 20.30 | 20.64 | 895,254 | -0.25(-1.20%) |
May 19, 2004 | 21.09 | 21.34 | 20.81 | 20.89 | 470,938 | -0.09(-0.45%) |
May 18, 2004 | 20.83 | 21.02 | 20.83 | 20.98 | 645,892 | +0.15(+0.71%) |
May 17, 2004 | 21.02 | 21.02 | 20.60 | 20.83 | 811,663 | -0.36(-1.70%) |
May 14, 2004 | 21.23 | 21.49 | 21.12 | 21.19 | 696,989 | -0.14(-0.66%) |
May 13, 2004 | 21.66 | 21.69 | 21.19 | 21.33 | 430,673 | -0.38(-1.76%) |
May 12, 2004 | 21.81 | 21.83 | 20.95 | 21.71 | 639,770 | -0.07(-0.31%) |
May 11, 2004 | 21.30 | 21.78 | 21.26 | 21.78 | 639,299 | +0.55(+2.58%) |
May 10, 2004 | 21.64 | 21.64 | 21.09 | 21.23 | 902,789 | -0.51(-2.34%) |
May 07, 2004 | 22.68 | 22.83 | 21.74 | 21.74 | 550,762 | -0.96(-4.23%) |
May 06, 2004 | 22.94 | 22.94 | 22.44 | 22.70 | 648,482 | -0.23(-1.00%) |
May 05, 2004 | 22.83 | 23.04 | 22.67 | 22.93 | 640,712 | +0.14(+0.61%) |
May 04, 2004 | 22.84 | 23.15 | 22.58 | 22.79 | 1,239,746 | +0.06(+0.26%) |