Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.32 | 23.48 | 23.19 | 23.34 | 2,704,250 | +0.06(+0.26%) |
Jul 29, 2004 | 23.48 | 23.48 | 23.14 | 23.28 | 2,351,981 | -0.22(-0.94%) |
Jul 28, 2004 | 23.38 | 23.50 | 23.03 | 23.50 | 4,628,397 | +0.02(+0.09%) |
Jul 27, 2004 | 23.03 | 23.52 | 23.01 | 23.48 | 5,625,937 | +0.45(+1.97%) |
Jul 26, 2004 | 22.89 | 23.38 | 22.89 | 23.03 | 6,265,282 | +0.18(+0.80%) |
Jul 23, 2004 | 22.83 | 23.05 | 22.57 | 22.84 | 3,999,609 | +0.03(+0.12%) |
Jul 22, 2004 | 22.81 | 22.94 | 22.53 | 22.82 | 3,540,658 | -0.03(-0.14%) |
Jul 21, 2004 | 23.26 | 23.29 | 22.79 | 22.85 | 3,449,165 | -0.33(-1.42%) |
Jul 20, 2004 | 23.31 | 23.43 | 23.07 | 23.18 | 4,968,627 | -0.18(-0.79%) |
Jul 19, 2004 | 23.50 | 23.57 | 23.32 | 23.36 | 2,593,495 | -0.13(-0.57%) |
Jul 16, 2004 | 23.73 | 23.79 | 23.50 | 23.50 | 2,500,149 | -0.01(-0.02%) |
Jul 15, 2004 | 23.57 | 23.69 | 23.48 | 23.50 | 2,000,637 | -0.06(-0.25%) |
Jul 14, 2004 | 23.46 | 23.70 | 23.01 | 23.56 | 3,283,031 | -0.03(-0.14%) |
Jul 13, 2004 | 23.58 | 23.73 | 23.51 | 23.59 | 2,224,186 | +0.09(+0.39%) |
Jul 12, 2004 | 23.20 | 23.51 | 23.12 | 23.50 | 3,123,936 | +0.38(+1.63%) |
Jul 09, 2004 | 23.32 | 23.45 | 23.06 | 23.13 | 3,115,416 | -0.11(-0.46%) |
Jul 08, 2004 | 23.57 | 23.61 | 23.23 | 23.23 | 2,840,009 | -0.33(-1.42%) |
Jul 07, 2004 | 23.54 | 23.74 | 23.49 | 23.57 | 2,886,867 | +0.03(+0.14%) |
Jul 06, 2004 | 23.46 | 23.63 | 23.35 | 23.54 | 2,372,910 | +0.02(+0.09%) |
Jul 02, 2004 | 23.54 | 23.68 | 23.43 | 23.51 | 3,123,380 | -0.25(-1.04%) |
Jul 01, 2004 | 23.97 | 24.11 | 23.71 | 23.76 | 5,208,845 | -0.37(-1.54%) |
Jun 30, 2004 | 23.96 | 24.19 | 23.75 | 24.13 | 3,687,715 | +0.11(+0.47%) |
Jun 29, 2004 | 23.43 | 24.07 | 23.42 | 24.02 | 4,509,862 | +0.54(+2.30%) |
Jun 28, 2004 | 23.57 | 23.63 | 23.40 | 23.48 | 3,147,828 | +0.00(+0.00%) |
Jun 25, 2004 | 23.65 | 23.75 | 23.32 | 23.48 | 3,136,160 | -0.18(-0.78%) |
Jun 24, 2004 | 23.70 | 23.82 | 23.63 | 23.66 | 2,823,525 | -0.11(-0.45%) |
Jun 23, 2004 | 23.66 | 23.81 | 23.51 | 23.77 | 3,158,200 | +0.03(+0.11%) |
Jun 22, 2004 | 23.63 | 23.82 | 23.49 | 23.75 | 4,666,365 | +0.05(+0.21%) |
Jun 21, 2004 | 23.62 | 23.79 | 23.48 | 23.70 | 4,525,420 | +0.09(+0.39%) |
Jun 18, 2004 | 23.15 | 23.69 | 23.11 | 23.61 | 5,202,177 | +0.36(+1.56%) |
Jun 17, 2004 | 22.98 | 23.24 | 22.98 | 23.24 | 3,417,123 | +0.17(+0.73%) |
Jun 16, 2004 | 22.95 | 23.11 | 22.80 | 23.08 | 2,714,066 | +0.13(+0.56%) |
Jun 15, 2004 | 22.84 | 23.06 | 22.74 | 22.95 | 3,358,041 | +0.32(+1.41%) |
Jun 14, 2004 | 22.89 | 22.89 | 22.63 | 22.63 | 2,630,907 | -0.37(-1.60%) |
Jun 10, 2004 | 22.91 | 23.07 | 22.89 | 23.00 | 1,700,597 | +0.12(+0.54%) |
Jun 09, 2004 | 23.01 | 23.08 | 22.82 | 22.87 | 2,459,032 | -0.16(-0.68%) |
Jun 08, 2004 | 22.83 | 23.04 | 22.75 | 23.03 | 2,444,771 | +0.10(+0.45%) |
Jun 07, 2004 | 22.64 | 23.00 | 22.60 | 22.93 | 2,673,876 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.66 | 22.34 | 22.55 | 2,330,496 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.42 | 22.44 | 2,368,465 | -0.39(-1.73%) |
Jun 02, 2004 | 22.74 | 22.86 | 22.49 | 22.84 | 2,870,939 | +0.10(+0.45%) |
Jun 01, 2004 | 22.53 | 22.74 | 22.52 | 22.74 | 2,738,699 | +0.10(+0.43%) |
May 28, 2004 | 22.72 | 22.73 | 22.53 | 22.64 | 2,715,918 | -0.13(-0.57%) |
May 27, 2004 | 22.42 | 22.77 | 22.42 | 22.77 | 4,690,627 | +0.32(+1.44%) |
May 26, 2004 | 22.27 | 22.47 | 22.19 | 22.44 | 2,674,802 | +0.08(+0.34%) |
May 25, 2004 | 21.92 | 22.39 | 21.75 | 22.37 | 4,726,558 | +0.34(+1.54%) |
May 24, 2004 | 22.14 | 22.30 | 21.93 | 22.03 | 3,065,410 | +0.11(+0.49%) |
May 21, 2004 | 21.87 | 22.09 | 21.81 | 21.92 | 3,058,186 | +0.18(+0.82%) |
May 20, 2004 | 21.81 | 21.98 | 21.63 | 21.74 | 3,879,037 | +0.01(+0.05%) |
May 19, 2004 | 21.95 | 22.13 | 21.61 | 21.73 | 5,037,525 | -0.09(-0.40%) |
May 18, 2004 | 21.76 | 21.92 | 21.67 | 21.82 | 2,616,090 | +0.20(+0.92%) |
May 17, 2004 | 21.81 | 21.89 | 21.58 | 21.62 | 4,631,545 | -0.39(-1.79%) |
May 14, 2004 | 21.94 | 22.08 | 21.74 | 22.01 | 5,491,475 | +0.06(+0.30%) |
May 13, 2004 | 21.59 | 22.04 | 21.54 | 21.95 | 7,611,944 | +0.36(+1.65%) |
May 12, 2004 | 21.40 | 21.60 | 21.13 | 21.59 | 6,499,387 | +0.42(+1.96%) |
May 11, 2004 | 21.21 | 21.33 | 21.06 | 21.18 | 5,005,484 | +0.30(+1.42%) |
May 10, 2004 | 20.52 | 21.22 | 20.47 | 20.88 | 7,804,562 | +0.14(+0.68%) |
May 07, 2004 | 21.33 | 21.57 | 20.74 | 20.74 | 5,061,047 | -0.64(-2.98%) |
May 06, 2004 | 21.34 | 21.46 | 21.14 | 21.38 | 4,770,267 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.82 | 21.40 | 21.55 | 4,505,602 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.89 | 21.61 | 21.78 | 4,380,586 | +0.01(+0.02%) |