Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.58 | 23.74 | 23.45 | 23.60 | 2,674,542 | +0.06(+0.25%) |
Jul 29, 2004 | 23.74 | 23.74 | 23.39 | 23.54 | 2,326,142 | -0.22(-0.94%) |
Jul 28, 2004 | 23.64 | 23.76 | 23.28 | 23.76 | 4,577,550 | +0.02(+0.09%) |
Jul 27, 2004 | 23.28 | 23.78 | 23.27 | 23.74 | 5,564,132 | +0.46(+1.97%) |
Jul 26, 2004 | 23.15 | 23.64 | 23.15 | 23.28 | 6,196,453 | +0.19(+0.80%) |
Jul 23, 2004 | 23.09 | 23.31 | 22.83 | 23.10 | 3,955,670 | +0.03(+0.12%) |
Jul 22, 2004 | 23.07 | 23.20 | 22.78 | 23.07 | 3,501,761 | -0.03(-0.14%) |
Jul 21, 2004 | 23.52 | 23.55 | 23.04 | 23.10 | 3,411,273 | -0.33(-1.42%) |
Jul 20, 2004 | 23.57 | 23.69 | 23.33 | 23.44 | 4,914,043 | -0.19(-0.79%) |
Jul 19, 2004 | 23.76 | 23.84 | 23.58 | 23.62 | 2,565,003 | -0.14(-0.57%) |
Jul 16, 2004 | 23.99 | 24.05 | 23.76 | 23.76 | 2,472,683 | -0.01(-0.02%) |
Jul 15, 2004 | 23.83 | 23.96 | 23.74 | 23.76 | 1,978,659 | -0.06(-0.25%) |
Jul 14, 2004 | 23.72 | 23.97 | 23.26 | 23.82 | 3,246,965 | -0.03(-0.14%) |
Jul 13, 2004 | 23.84 | 23.99 | 23.77 | 23.86 | 2,199,752 | +0.09(+0.39%) |
Jul 12, 2004 | 23.45 | 23.77 | 23.38 | 23.76 | 3,089,617 | +0.38(+1.63%) |
Jul 09, 2004 | 23.58 | 23.71 | 23.32 | 23.38 | 3,081,191 | -0.11(-0.46%) |
Jul 08, 2004 | 23.83 | 23.87 | 23.49 | 23.49 | 2,808,809 | -0.34(-1.42%) |
Jul 07, 2004 | 23.80 | 24.00 | 23.75 | 23.83 | 2,855,153 | +0.03(+0.14%) |
Jul 06, 2004 | 23.72 | 23.89 | 23.61 | 23.80 | 2,346,841 | +0.02(+0.09%) |
Jul 02, 2004 | 23.80 | 23.94 | 23.69 | 23.77 | 3,089,068 | -0.25(-1.05%) |
Jul 01, 2004 | 24.24 | 24.38 | 23.97 | 24.03 | 5,151,621 | -0.38(-1.54%) |
Jun 30, 2004 | 24.23 | 24.46 | 24.01 | 24.40 | 3,647,203 | +0.11(+0.47%) |
Jun 29, 2004 | 23.69 | 24.34 | 23.68 | 24.29 | 4,460,318 | +0.55(+2.30%) |
Jun 28, 2004 | 23.83 | 23.89 | 23.65 | 23.74 | 3,113,247 | +0.00(+0.00%) |
Jun 25, 2004 | 23.91 | 24.01 | 23.58 | 23.74 | 3,101,707 | -0.19(-0.78%) |
Jun 24, 2004 | 23.97 | 24.09 | 23.89 | 23.93 | 2,792,507 | -0.11(-0.45%) |
Jun 23, 2004 | 23.92 | 24.07 | 23.77 | 24.04 | 3,123,504 | +0.03(+0.11%) |
Jun 22, 2004 | 23.90 | 24.09 | 23.75 | 24.01 | 4,615,101 | +0.05(+0.20%) |
Jun 21, 2004 | 23.88 | 24.06 | 23.74 | 23.96 | 4,475,704 | +0.09(+0.39%) |
Jun 18, 2004 | 23.40 | 23.96 | 23.37 | 23.87 | 5,145,027 | +0.37(+1.56%) |
Jun 17, 2004 | 23.23 | 23.50 | 23.23 | 23.50 | 3,379,583 | +0.17(+0.73%) |
Jun 16, 2004 | 23.20 | 23.37 | 23.06 | 23.33 | 2,684,250 | +0.13(+0.56%) |
Jun 15, 2004 | 23.09 | 23.32 | 22.99 | 23.20 | 3,321,151 | +0.32(+1.41%) |
Jun 14, 2004 | 23.15 | 23.15 | 22.88 | 22.88 | 2,602,004 | -0.37(-1.60%) |
Jun 10, 2004 | 23.16 | 23.33 | 23.15 | 23.25 | 1,681,915 | +0.13(+0.54%) |
Jun 09, 2004 | 23.27 | 23.33 | 23.07 | 23.13 | 2,432,018 | -0.16(-0.68%) |
Jun 08, 2004 | 23.08 | 23.29 | 23.00 | 23.28 | 2,417,913 | +0.10(+0.45%) |
Jun 07, 2004 | 22.90 | 23.26 | 22.85 | 23.18 | 2,644,501 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.91 | 22.59 | 22.80 | 2,304,894 | +0.11(+0.48%) |
Jun 03, 2004 | 23.04 | 23.04 | 22.67 | 22.69 | 2,342,445 | -0.40(-1.73%) |
Jun 02, 2004 | 22.99 | 23.11 | 22.74 | 23.09 | 2,839,400 | +0.10(+0.45%) |
Jun 01, 2004 | 22.78 | 22.99 | 22.77 | 22.99 | 2,708,612 | +0.10(+0.43%) |
May 28, 2004 | 22.97 | 22.98 | 22.78 | 22.89 | 2,686,082 | -0.13(-0.57%) |
May 27, 2004 | 22.67 | 23.02 | 22.67 | 23.02 | 4,639,097 | +0.33(+1.44%) |
May 26, 2004 | 22.51 | 22.72 | 22.43 | 22.69 | 2,645,417 | +0.08(+0.34%) |
May 25, 2004 | 22.16 | 22.64 | 22.00 | 22.62 | 4,674,633 | +0.34(+1.54%) |
May 24, 2004 | 22.38 | 22.55 | 22.17 | 22.27 | 3,031,734 | +0.11(+0.49%) |
May 21, 2004 | 22.11 | 22.33 | 22.06 | 22.16 | 3,024,590 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.22 | 21.87 | 21.98 | 3,836,423 | +0.01(+0.05%) |
May 19, 2004 | 22.20 | 22.38 | 21.85 | 21.97 | 4,982,184 | -0.09(-0.40%) |
May 18, 2004 | 22.00 | 22.16 | 21.91 | 22.06 | 2,587,350 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.14 | 21.82 | 21.86 | 4,580,664 | -0.40(-1.79%) |
May 14, 2004 | 22.19 | 22.32 | 21.98 | 22.26 | 5,431,147 | +0.07(+0.30%) |
May 13, 2004 | 21.83 | 22.28 | 21.78 | 22.19 | 7,528,320 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.84 | 21.37 | 21.83 | 6,427,987 | +0.42(+1.96%) |
May 11, 2004 | 21.44 | 21.56 | 21.30 | 21.41 | 4,950,495 | +0.30(+1.42%) |
May 10, 2004 | 20.75 | 21.46 | 20.70 | 21.11 | 7,718,823 | +0.14(+0.68%) |
May 07, 2004 | 21.56 | 21.81 | 20.97 | 20.97 | 5,005,447 | -0.64(-2.98%) |
May 06, 2004 | 21.57 | 21.70 | 21.37 | 21.61 | 4,717,862 | -0.17(-0.80%) |
May 05, 2004 | 21.95 | 22.07 | 21.64 | 21.79 | 4,456,105 | -0.23(-1.04%) |
May 04, 2004 | 22.02 | 22.14 | 21.85 | 22.02 | 4,332,461 | +0.01(+0.02%) |