Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.21 | 22.36 | 22.08 | 22.23 | 2,839,690 | +0.06(+0.25%) |
Jul 29, 2004 | 22.36 | 22.36 | 22.03 | 22.17 | 2,469,778 | -0.21(-0.94%) |
Jul 28, 2004 | 22.26 | 22.38 | 21.93 | 22.38 | 4,860,206 | +0.02(+0.09%) |
Jul 27, 2004 | 21.93 | 22.40 | 21.91 | 22.36 | 5,907,708 | +0.43(+1.97%) |
Jul 26, 2004 | 21.80 | 22.27 | 21.80 | 21.93 | 6,579,074 | +0.17(+0.80%) |
Jul 23, 2004 | 21.74 | 21.96 | 21.50 | 21.75 | 4,199,926 | +0.03(+0.12%) |
Jul 22, 2004 | 21.72 | 21.85 | 21.46 | 21.73 | 3,717,989 | -0.03(-0.14%) |
Jul 21, 2004 | 22.15 | 22.18 | 21.70 | 21.76 | 3,621,913 | -0.31(-1.42%) |
Jul 20, 2004 | 22.20 | 22.32 | 21.97 | 22.07 | 5,217,477 | -0.17(-0.79%) |
Jul 19, 2004 | 22.38 | 22.45 | 22.21 | 22.25 | 2,723,388 | -0.13(-0.57%) |
Jul 16, 2004 | 22.60 | 22.65 | 22.38 | 22.38 | 2,625,367 | -0.01(-0.02%) |
Jul 15, 2004 | 22.44 | 22.56 | 22.36 | 22.38 | 2,100,838 | -0.06(-0.25%) |
Jul 14, 2004 | 22.34 | 22.57 | 21.91 | 22.44 | 3,447,459 | -0.03(-0.14%) |
Jul 13, 2004 | 22.45 | 22.60 | 22.39 | 22.47 | 2,335,583 | +0.09(+0.39%) |
Jul 12, 2004 | 22.09 | 22.39 | 22.02 | 22.38 | 3,280,396 | +0.36(+1.63%) |
Jul 09, 2004 | 22.21 | 22.33 | 21.96 | 22.02 | 3,271,449 | -0.10(-0.47%) |
Jul 08, 2004 | 22.44 | 22.48 | 22.12 | 22.12 | 2,982,249 | -0.32(-1.42%) |
Jul 07, 2004 | 22.41 | 22.61 | 22.37 | 22.44 | 3,031,454 | +0.03(+0.14%) |
Jul 06, 2004 | 22.34 | 22.50 | 22.23 | 22.41 | 2,491,755 | +0.02(+0.09%) |
Jul 02, 2004 | 22.42 | 22.55 | 22.32 | 22.39 | 3,279,812 | -0.24(-1.05%) |
Jul 01, 2004 | 22.83 | 22.96 | 22.58 | 22.63 | 5,469,725 | -0.35(-1.54%) |
Jun 30, 2004 | 22.82 | 23.04 | 22.61 | 22.98 | 3,872,411 | +0.11(+0.47%) |
Jun 29, 2004 | 22.31 | 22.92 | 22.30 | 22.88 | 4,735,735 | +0.51(+2.30%) |
Jun 28, 2004 | 22.44 | 22.50 | 22.28 | 22.36 | 3,305,484 | +0.00(+0.00%) |
Jun 25, 2004 | 22.52 | 22.61 | 22.21 | 22.36 | 3,293,232 | -0.17(-0.78%) |
Jun 24, 2004 | 22.57 | 22.69 | 22.50 | 22.54 | 2,964,939 | -0.10(-0.45%) |
Jun 23, 2004 | 22.53 | 22.67 | 22.39 | 22.64 | 3,316,376 | +0.03(+0.11%) |
Jun 22, 2004 | 22.51 | 22.69 | 22.37 | 22.61 | 4,900,076 | +0.05(+0.20%) |
Jun 21, 2004 | 22.50 | 22.66 | 22.36 | 22.57 | 4,752,072 | +0.09(+0.39%) |
Jun 18, 2004 | 22.04 | 22.56 | 22.01 | 22.48 | 5,462,724 | +0.34(+1.56%) |
Jun 17, 2004 | 21.88 | 22.14 | 21.88 | 22.14 | 3,588,267 | +0.16(+0.73%) |
Jun 16, 2004 | 21.85 | 22.01 | 21.72 | 21.98 | 2,849,998 | +0.12(+0.56%) |
Jun 15, 2004 | 21.75 | 21.96 | 21.66 | 21.85 | 3,526,226 | +0.30(+1.41%) |
Jun 14, 2004 | 21.80 | 21.80 | 21.55 | 21.55 | 2,762,674 | -0.35(-1.60%) |
Jun 10, 2004 | 21.82 | 21.97 | 21.80 | 21.90 | 1,785,770 | +0.12(+0.54%) |
Jun 09, 2004 | 21.91 | 21.98 | 21.73 | 21.78 | 2,582,191 | -0.15(-0.68%) |
Jun 08, 2004 | 21.74 | 21.94 | 21.66 | 21.93 | 2,567,215 | +0.10(+0.45%) |
Jun 07, 2004 | 21.56 | 21.90 | 21.52 | 21.83 | 2,807,795 | +0.35(+1.65%) |
Jun 04, 2004 | 21.44 | 21.58 | 21.28 | 21.48 | 2,447,218 | +0.10(+0.48%) |
Jun 03, 2004 | 21.70 | 21.70 | 21.35 | 21.37 | 2,487,087 | -0.38(-1.73%) |
Jun 02, 2004 | 21.65 | 21.77 | 21.42 | 21.75 | 3,014,728 | +0.10(+0.45%) |
Jun 01, 2004 | 21.46 | 21.66 | 21.45 | 21.65 | 2,875,865 | +0.09(+0.43%) |
May 28, 2004 | 21.64 | 21.64 | 21.45 | 21.56 | 2,851,943 | -0.12(-0.57%) |
May 27, 2004 | 21.35 | 21.68 | 21.35 | 21.68 | 4,925,553 | +0.31(+1.44%) |
May 26, 2004 | 21.20 | 21.39 | 21.13 | 21.37 | 2,808,767 | +0.07(+0.34%) |
May 25, 2004 | 20.88 | 21.32 | 20.72 | 21.30 | 4,963,284 | +0.32(+1.54%) |
May 24, 2004 | 21.08 | 21.24 | 20.88 | 20.98 | 3,218,938 | +0.10(+0.49%) |
May 21, 2004 | 20.82 | 21.03 | 20.77 | 20.88 | 3,211,353 | +0.17(+0.82%) |
May 20, 2004 | 20.77 | 20.93 | 20.60 | 20.71 | 4,073,315 | +0.01(+0.05%) |
May 19, 2004 | 20.91 | 21.08 | 20.58 | 20.70 | 5,289,826 | -0.08(-0.40%) |
May 18, 2004 | 20.72 | 20.88 | 20.64 | 20.78 | 2,747,115 | +0.19(+0.92%) |
May 17, 2004 | 20.77 | 20.85 | 20.55 | 20.59 | 4,863,512 | -0.38(-1.79%) |
May 14, 2004 | 20.90 | 21.02 | 20.70 | 20.96 | 5,766,511 | +0.06(+0.30%) |
May 13, 2004 | 20.56 | 20.99 | 20.52 | 20.90 | 7,993,182 | +0.34(+1.65%) |
May 12, 2004 | 20.38 | 20.57 | 20.12 | 20.56 | 6,824,904 | +0.40(+1.96%) |
May 11, 2004 | 20.20 | 20.31 | 20.06 | 20.17 | 5,256,180 | +0.28(+1.42%) |
May 10, 2004 | 19.54 | 20.21 | 19.49 | 19.88 | 8,195,447 | +0.13(+0.68%) |
May 07, 2004 | 20.31 | 20.54 | 19.75 | 19.75 | 5,314,525 | -0.61(-2.98%) |
May 06, 2004 | 20.32 | 20.43 | 20.13 | 20.36 | 5,009,182 | -0.16(-0.80%) |
May 05, 2004 | 20.67 | 20.78 | 20.38 | 20.52 | 4,731,262 | -0.22(-1.04%) |
May 04, 2004 | 20.74 | 20.85 | 20.58 | 20.74 | 4,599,984 | +0.01(+0.02%) |