Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.33 | 23.49 | 23.20 | 23.35 | 2,703,104 | +0.06(+0.26%) |
Jul 29, 2004 | 23.49 | 23.49 | 23.15 | 23.29 | 2,350,984 | -0.22(-0.94%) |
Jul 28, 2004 | 23.39 | 23.51 | 23.04 | 23.51 | 4,626,435 | +0.02(+0.09%) |
Jul 27, 2004 | 23.04 | 23.53 | 23.02 | 23.49 | 5,623,553 | +0.45(+1.97%) |
Jul 26, 2004 | 22.90 | 23.39 | 22.90 | 23.04 | 6,262,627 | +0.18(+0.80%) |
Jul 23, 2004 | 22.84 | 23.06 | 22.58 | 22.85 | 3,997,913 | +0.03(+0.12%) |
Jul 22, 2004 | 22.82 | 22.95 | 22.54 | 22.83 | 3,539,158 | -0.03(-0.14%) |
Jul 21, 2004 | 23.27 | 23.30 | 22.79 | 22.86 | 3,447,703 | -0.33(-1.42%) |
Jul 20, 2004 | 23.32 | 23.44 | 23.08 | 23.19 | 4,966,521 | -0.18(-0.79%) |
Jul 19, 2004 | 23.51 | 23.58 | 23.33 | 23.37 | 2,592,395 | -0.14(-0.57%) |
Jul 16, 2004 | 23.74 | 23.80 | 23.51 | 23.51 | 2,499,089 | -0.01(-0.02%) |
Jul 15, 2004 | 23.58 | 23.70 | 23.49 | 23.51 | 1,999,790 | -0.06(-0.25%) |
Jul 14, 2004 | 23.47 | 23.71 | 23.02 | 23.57 | 3,281,640 | -0.03(-0.14%) |
Jul 13, 2004 | 23.59 | 23.74 | 23.52 | 23.60 | 2,223,243 | +0.09(+0.39%) |
Jul 12, 2004 | 23.21 | 23.52 | 23.13 | 23.51 | 3,122,612 | +0.38(+1.63%) |
Jul 09, 2004 | 23.33 | 23.46 | 23.07 | 23.13 | 3,114,096 | -0.11(-0.46%) |
Jul 08, 2004 | 23.58 | 23.62 | 23.24 | 23.24 | 2,838,805 | -0.33(-1.42%) |
Jul 07, 2004 | 23.55 | 23.75 | 23.50 | 23.58 | 2,885,644 | +0.03(+0.14%) |
Jul 06, 2004 | 23.47 | 23.64 | 23.36 | 23.55 | 2,371,904 | +0.02(+0.09%) |
Jul 02, 2004 | 23.55 | 23.69 | 23.44 | 23.52 | 3,122,056 | -0.25(-1.05%) |
Jul 01, 2004 | 23.98 | 24.12 | 23.72 | 23.77 | 5,206,637 | -0.37(-1.54%) |
Jun 30, 2004 | 23.97 | 24.20 | 23.76 | 24.14 | 3,686,152 | +0.11(+0.47%) |
Jun 29, 2004 | 23.44 | 24.08 | 23.43 | 24.03 | 4,507,951 | +0.54(+2.30%) |
Jun 28, 2004 | 23.58 | 23.64 | 23.41 | 23.49 | 3,146,494 | +0.00(+0.00%) |
Jun 25, 2004 | 23.66 | 23.76 | 23.33 | 23.49 | 3,134,831 | -0.18(-0.78%) |
Jun 24, 2004 | 23.71 | 23.83 | 23.64 | 23.68 | 2,822,329 | -0.11(-0.45%) |
Jun 23, 2004 | 23.67 | 23.82 | 23.52 | 23.78 | 3,156,861 | +0.03(+0.11%) |
Jun 22, 2004 | 23.64 | 23.83 | 23.50 | 23.76 | 4,664,387 | +0.05(+0.20%) |
Jun 21, 2004 | 23.63 | 23.80 | 23.49 | 23.71 | 4,523,502 | +0.09(+0.39%) |
Jun 18, 2004 | 23.16 | 23.70 | 23.12 | 23.62 | 5,199,972 | +0.36(+1.56%) |
Jun 17, 2004 | 22.99 | 23.25 | 22.99 | 23.25 | 3,415,675 | +0.17(+0.73%) |
Jun 16, 2004 | 22.96 | 23.12 | 22.81 | 23.09 | 2,712,916 | +0.13(+0.56%) |
Jun 15, 2004 | 22.85 | 23.07 | 22.75 | 22.96 | 3,356,618 | +0.32(+1.41%) |
Jun 14, 2004 | 22.90 | 22.90 | 22.64 | 22.64 | 2,629,792 | -0.37(-1.60%) |
Jun 10, 2004 | 22.92 | 23.08 | 22.90 | 23.01 | 1,699,877 | +0.12(+0.54%) |
Jun 09, 2004 | 23.02 | 23.09 | 22.83 | 22.88 | 2,457,990 | -0.16(-0.68%) |
Jun 08, 2004 | 22.84 | 23.05 | 22.76 | 23.04 | 2,443,735 | +0.10(+0.45%) |
Jun 07, 2004 | 22.65 | 23.01 | 22.61 | 22.94 | 2,672,742 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.67 | 22.35 | 22.56 | 2,329,509 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.43 | 22.45 | 2,367,461 | -0.39(-1.73%) |
Jun 02, 2004 | 22.75 | 22.86 | 22.50 | 22.85 | 2,869,722 | +0.10(+0.45%) |
Jun 01, 2004 | 22.54 | 22.75 | 22.53 | 22.75 | 2,737,538 | +0.10(+0.43%) |
May 28, 2004 | 22.73 | 22.74 | 22.54 | 22.65 | 2,714,767 | -0.13(-0.57%) |
May 27, 2004 | 22.43 | 22.78 | 22.43 | 22.78 | 4,688,639 | +0.32(+1.44%) |
May 26, 2004 | 22.28 | 22.48 | 22.20 | 22.45 | 2,673,668 | +0.08(+0.34%) |
May 25, 2004 | 21.93 | 22.40 | 21.76 | 22.38 | 4,724,554 | +0.34(+1.54%) |
May 24, 2004 | 22.15 | 22.31 | 21.94 | 22.04 | 3,064,110 | +0.11(+0.49%) |
May 21, 2004 | 21.88 | 22.10 | 21.82 | 21.93 | 3,056,890 | +0.18(+0.82%) |
May 20, 2004 | 21.82 | 21.99 | 21.64 | 21.75 | 3,877,393 | +0.01(+0.05%) |
May 19, 2004 | 21.96 | 22.14 | 21.62 | 21.74 | 5,035,390 | -0.09(-0.40%) |
May 18, 2004 | 21.77 | 21.93 | 21.68 | 21.83 | 2,614,981 | +0.20(+0.92%) |
May 17, 2004 | 21.82 | 21.90 | 21.58 | 21.63 | 4,629,582 | -0.39(-1.79%) |
May 14, 2004 | 21.95 | 22.09 | 21.75 | 22.02 | 5,489,147 | +0.06(+0.30%) |
May 13, 2004 | 21.60 | 22.05 | 21.55 | 21.96 | 7,608,717 | +0.36(+1.65%) |
May 12, 2004 | 21.41 | 21.61 | 21.14 | 21.60 | 6,496,633 | +0.42(+1.96%) |
May 11, 2004 | 21.22 | 21.34 | 21.07 | 21.18 | 5,003,362 | +0.30(+1.42%) |
May 10, 2004 | 20.53 | 21.23 | 20.48 | 20.89 | 7,801,254 | +0.14(+0.68%) |
May 07, 2004 | 21.34 | 21.58 | 20.75 | 20.75 | 5,058,902 | -0.64(-2.98%) |
May 06, 2004 | 21.35 | 21.47 | 21.15 | 21.38 | 4,768,246 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.83 | 21.41 | 21.56 | 4,503,693 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.90 | 21.62 | 21.78 | 4,378,729 | +0.01(+0.02%) |