Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.51 | 23.58 | 23.16 | 23.20 | 226,045 | -0.38(-1.63%) |
Jul 29, 2004 | 23.66 | 23.66 | 23.16 | 23.58 | 420,664 | -0.06(-0.27%) |
Jul 28, 2004 | 23.10 | 23.73 | 22.95 | 23.64 | 463,224 | +0.56(+2.43%) |
Jul 27, 2004 | 22.71 | 23.13 | 22.71 | 23.08 | 407,135 | +0.43(+1.88%) |
Jul 26, 2004 | 22.64 | 22.85 | 22.49 | 22.66 | 384,587 | +0.03(+0.13%) |
Jul 23, 2004 | 22.56 | 22.85 | 22.39 | 22.63 | 467,874 | +0.10(+0.44%) |
Jul 22, 2004 | 22.53 | 22.64 | 22.30 | 22.53 | 355,556 | -0.03(-0.13%) |
Jul 21, 2004 | 22.72 | 23.03 | 22.53 | 22.56 | 399,243 | -0.16(-0.69%) |
Jul 20, 2004 | 22.54 | 22.72 | 22.46 | 22.71 | 521,990 | +0.18(+0.82%) |
Jul 19, 2004 | 22.27 | 22.68 | 22.22 | 22.53 | 341,182 | +0.19(+0.86%) |
Jul 16, 2004 | 22.53 | 22.86 | 21.94 | 22.34 | 1,190,403 | -0.45(-1.99%) |
Jul 15, 2004 | 22.69 | 23.01 | 22.65 | 22.79 | 144,308 | +0.15(+0.66%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.57 | 22.64 | 323,566 | -0.38(-1.66%) |
Jul 13, 2004 | 22.71 | 23.17 | 22.69 | 23.03 | 188,981 | +0.31(+1.37%) |
Jul 12, 2004 | 22.78 | 22.78 | 22.53 | 22.71 | 122,323 | -0.13(-0.56%) |
Jul 09, 2004 | 22.28 | 22.94 | 22.28 | 22.84 | 141,067 | +0.56(+2.52%) |
Jul 08, 2004 | 22.74 | 22.82 | 22.28 | 22.28 | 226,045 | -0.51(-2.24%) |
Jul 07, 2004 | 22.81 | 22.87 | 22.54 | 22.79 | 352,174 | +0.09(+0.38%) |
Jul 06, 2004 | 23.22 | 23.22 | 22.66 | 22.71 | 505,643 | -0.52(-2.23%) |
Jul 02, 2004 | 23.37 | 23.56 | 23.18 | 23.22 | 354,852 | -0.06(-0.27%) |
Jul 01, 2004 | 23.74 | 23.74 | 23.04 | 23.29 | 422,919 | -0.45(-1.88%) |
Jun 30, 2004 | 23.70 | 23.74 | 23.35 | 23.74 | 245,211 | +0.04(+0.15%) |
Jun 29, 2004 | 24.08 | 24.27 | 23.70 | 23.70 | 233,373 | -0.38(-1.56%) |
Jun 28, 2004 | 24.10 | 24.59 | 23.93 | 24.08 | 391,070 | +0.15(+0.62%) |
Jun 25, 2004 | 23.70 | 23.93 | 23.66 | 23.93 | 318,634 | +0.19(+0.81%) |
Jun 24, 2004 | 23.77 | 23.87 | 23.66 | 23.74 | 188,841 | -0.04(-0.15%) |
Jun 23, 2004 | 23.31 | 23.87 | 23.30 | 23.77 | 240,842 | +0.53(+2.29%) |
Jun 22, 2004 | 23.52 | 23.75 | 23.20 | 23.24 | 314,124 | -0.46(-1.95%) |
Jun 21, 2004 | 23.71 | 23.87 | 23.63 | 23.70 | 150,931 | +0.03(+0.12%) |
Jun 18, 2004 | 23.65 | 23.96 | 23.59 | 23.67 | 281,429 | +0.02(+0.09%) |
Jun 17, 2004 | 23.52 | 23.93 | 23.42 | 23.65 | 490,141 | +0.31(+1.31%) |
Jun 16, 2004 | 23.42 | 23.47 | 23.24 | 23.35 | 184,613 | -0.06(-0.27%) |
Jun 15, 2004 | 23.30 | 23.56 | 23.27 | 23.41 | 197,719 | +0.29(+1.26%) |
Jun 14, 2004 | 23.50 | 23.50 | 23.06 | 23.12 | 301,863 | -0.45(-1.93%) |
Jun 10, 2004 | 23.29 | 23.74 | 23.29 | 23.57 | 232,810 | +0.14(+0.61%) |
Jun 09, 2004 | 24.10 | 24.18 | 23.22 | 23.43 | 555,249 | -0.67(-2.80%) |
Jun 08, 2004 | 23.91 | 24.13 | 23.86 | 24.10 | 292,703 | +0.16(+0.65%) |
Jun 07, 2004 | 23.63 | 24.02 | 23.62 | 23.95 | 144,026 | +0.46(+1.96%) |
Jun 04, 2004 | 23.47 | 23.69 | 23.30 | 23.49 | 233,514 | +0.13(+0.58%) |
Jun 03, 2004 | 23.30 | 23.52 | 22.97 | 23.35 | 267,336 | +0.09(+0.37%) |
Jun 02, 2004 | 23.13 | 23.40 | 22.98 | 23.27 | 248,875 | +0.22(+0.95%) |
Jun 01, 2004 | 23.18 | 23.18 | 22.88 | 23.05 | 481,121 | -0.12(-0.52%) |
May 28, 2004 | 23.54 | 23.54 | 23.13 | 23.17 | 328,357 | -0.25(-1.06%) |
May 27, 2004 | 23.42 | 23.79 | 23.30 | 23.42 | 256,203 | +0.00(+0.00%) |
May 26, 2004 | 23.13 | 23.57 | 23.08 | 23.42 | 204,202 | +0.29(+1.26%) |
May 25, 2004 | 22.99 | 23.15 | 22.90 | 23.13 | 456,037 | +0.16(+0.68%) |
May 24, 2004 | 22.76 | 23.27 | 22.76 | 22.97 | 301,441 | +0.35(+1.54%) |
May 21, 2004 | 22.64 | 22.78 | 22.56 | 22.62 | 327,089 | +0.03(+0.13%) |
May 20, 2004 | 22.40 | 22.60 | 22.29 | 22.59 | 431,797 | +0.21(+0.92%) |
May 19, 2004 | 22.71 | 22.83 | 22.35 | 22.39 | 483,799 | -0.09(-0.38%) |
May 18, 2004 | 22.36 | 22.54 | 22.36 | 22.47 | 330,471 | +0.16(+0.70%) |
May 17, 2004 | 22.49 | 22.49 | 22.21 | 22.32 | 385,010 | -0.21(-0.91%) |
May 14, 2004 | 22.59 | 22.75 | 22.23 | 22.52 | 235,346 | -0.06(-0.28%) |
May 13, 2004 | 22.88 | 22.88 | 22.52 | 22.59 | 302,568 | -0.30(-1.30%) |
May 12, 2004 | 22.98 | 22.98 | 22.37 | 22.88 | 673,063 | -0.05(-0.22%) |
May 11, 2004 | 22.67 | 22.96 | 22.62 | 22.93 | 333,149 | +0.26(+1.16%) |
May 10, 2004 | 23.20 | 23.20 | 22.43 | 22.67 | 701,389 | -0.53(-2.29%) |
May 07, 2004 | 23.42 | 23.45 | 22.78 | 23.20 | 1,074,843 | -0.57(-2.39%) |
May 06, 2004 | 24.41 | 24.41 | 23.57 | 23.77 | 649,105 | -0.64(-2.62%) |
May 05, 2004 | 24.48 | 24.76 | 24.34 | 24.41 | 434,898 | +0.00(+0.00%) |
May 04, 2004 | 24.48 | 24.69 | 24.14 | 24.41 | 319,338 | +0.00(+0.00%) |