Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.84 | 23.93 | 23.59 | 23.67 | 323,875 | -0.17(-0.69%) |
Jul 29, 2004 | 23.57 | 23.93 | 23.52 | 23.84 | 593,723 | +0.27(+1.14%) |
Jul 28, 2004 | 23.72 | 23.77 | 23.06 | 23.57 | 649,494 | -0.21(-0.90%) |
Jul 27, 2004 | 23.48 | 23.81 | 23.42 | 23.78 | 816,370 | +0.48(+2.04%) |
Jul 26, 2004 | 23.36 | 23.55 | 22.90 | 23.31 | 974,967 | +0.12(+0.50%) |
Jul 23, 2004 | 23.96 | 24.02 | 23.18 | 23.19 | 1,109,165 | -0.77(-3.22%) |
Jul 22, 2004 | 23.41 | 24.03 | 23.36 | 23.96 | 903,657 | +0.28(+1.19%) |
Jul 21, 2004 | 24.17 | 24.27 | 23.68 | 23.68 | 521,832 | -0.50(-2.05%) |
Jul 20, 2004 | 23.58 | 24.17 | 23.55 | 24.17 | 684,932 | +0.44(+1.86%) |
Jul 19, 2004 | 23.82 | 23.87 | 23.70 | 23.73 | 653,996 | -0.12(-0.49%) |
Jul 16, 2004 | 24.39 | 24.48 | 23.79 | 23.85 | 1,047,004 | -0.52(-2.15%) |
Jul 15, 2004 | 24.32 | 24.44 | 24.11 | 24.37 | 778,463 | +0.06(+0.23%) |
Jul 14, 2004 | 24.44 | 24.70 | 24.26 | 24.32 | 843,529 | -0.22(-0.90%) |
Jul 13, 2004 | 24.35 | 24.78 | 24.35 | 24.54 | 1,081,571 | +0.13(+0.54%) |
Jul 12, 2004 | 24.44 | 24.49 | 24.22 | 24.41 | 902,640 | -0.03(-0.11%) |
Jul 09, 2004 | 24.44 | 24.55 | 24.27 | 24.44 | 1,497,090 | -0.25(-1.00%) |
Jul 08, 2004 | 24.18 | 25.08 | 23.96 | 24.68 | 3,745,195 | +0.47(+1.93%) |
Jul 07, 2004 | 23.12 | 24.22 | 23.12 | 24.22 | 2,663,334 | +1.09(+4.74%) |
Jul 06, 2004 | 23.13 | 23.28 | 22.89 | 23.12 | 841,931 | -0.08(-0.33%) |
Jul 02, 2004 | 23.04 | 23.33 | 22.87 | 23.20 | 736,345 | -0.01(-0.06%) |
Jul 01, 2004 | 23.86 | 23.86 | 23.12 | 23.21 | 1,009,534 | -0.19(-0.79%) |
Jun 30, 2004 | 22.89 | 23.44 | 22.89 | 23.40 | 1,048,457 | +0.47(+2.04%) |
Jun 29, 2004 | 23.20 | 23.22 | 22.86 | 22.93 | 677,525 | -0.21(-0.89%) |
Jun 28, 2004 | 23.02 | 23.39 | 23.02 | 23.13 | 748,835 | +0.14(+0.60%) |
Jun 25, 2004 | 23.14 | 23.24 | 22.97 | 23.00 | 1,203,278 | -0.02(-0.09%) |
Jun 24, 2004 | 23.04 | 23.13 | 23.00 | 23.02 | 724,726 | +0.05(+0.21%) |
Jun 23, 2004 | 22.96 | 23.07 | 22.83 | 22.97 | 657,772 | +0.01(+0.03%) |
Jun 22, 2004 | 22.82 | 22.96 | 22.63 | 22.96 | 586,897 | +0.15(+0.66%) |
Jun 21, 2004 | 22.93 | 23.10 | 22.80 | 22.81 | 443,550 | -0.15(-0.66%) |
Jun 18, 2004 | 22.86 | 23.03 | 22.76 | 22.96 | 661,549 | +0.10(+0.45%) |
Jun 17, 2004 | 22.71 | 22.86 | 22.58 | 22.86 | 584,574 | +0.14(+0.64%) |
Jun 16, 2004 | 22.76 | 22.77 | 22.57 | 22.71 | 629,161 | -0.08(-0.33%) |
Jun 15, 2004 | 22.44 | 22.89 | 22.43 | 22.79 | 912,371 | +0.40(+1.78%) |
Jun 14, 2004 | 22.58 | 22.59 | 22.28 | 22.39 | 895,669 | -0.12(-0.55%) |
Jun 10, 2004 | 22.34 | 22.58 | 22.30 | 22.52 | 570,341 | +0.19(+0.83%) |
Jun 09, 2004 | 22.58 | 22.69 | 22.28 | 22.33 | 1,362,311 | +0.09(+0.40%) |
Jun 08, 2004 | 21.96 | 22.39 | 21.85 | 22.24 | 800,975 | +0.20(+0.91%) |
Jun 07, 2004 | 21.54 | 22.04 | 21.54 | 22.04 | 508,906 | +0.54(+2.50%) |
Jun 04, 2004 | 21.29 | 21.63 | 21.28 | 21.50 | 840,189 | +0.39(+1.83%) |
Jun 03, 2004 | 21.11 | 21.65 | 20.88 | 21.12 | 1,182,800 | +0.02(+0.10%) |
Jun 02, 2004 | 20.86 | 21.16 | 20.51 | 21.10 | 798,651 | +0.41(+2.00%) |
Jun 01, 2004 | 20.52 | 20.79 | 20.49 | 20.68 | 587,043 | +0.07(+0.33%) |
May 28, 2004 | 20.50 | 20.72 | 20.44 | 20.61 | 345,951 | -0.01(-0.03%) |
May 27, 2004 | 20.46 | 20.71 | 20.40 | 20.62 | 891,312 | -0.01(-0.07%) |
May 26, 2004 | 20.66 | 20.75 | 20.53 | 20.64 | 640,780 | -0.12(-0.56%) |
May 25, 2004 | 19.97 | 20.79 | 19.87 | 20.75 | 715,141 | +0.81(+4.04%) |
May 24, 2004 | 20.11 | 20.16 | 19.89 | 19.95 | 635,116 | -0.13(-0.65%) |
May 21, 2004 | 19.80 | 20.14 | 19.79 | 20.08 | 648,042 | +0.25(+1.25%) |
May 20, 2004 | 19.49 | 19.97 | 19.47 | 19.83 | 1,012,003 | +0.34(+1.73%) |
May 19, 2004 | 19.62 | 19.75 | 19.45 | 19.49 | 1,277,348 | -0.53(-2.65%) |
May 18, 2004 | 19.69 | 20.45 | 19.54 | 20.02 | 1,521,635 | +0.30(+1.50%) |
May 17, 2004 | 19.46 | 19.83 | 19.14 | 19.73 | 1,713,201 | +0.19(+0.99%) |
May 14, 2004 | 19.24 | 19.65 | 19.22 | 19.53 | 639,328 | +0.12(+0.60%) |
May 13, 2004 | 19.57 | 19.57 | 19.29 | 19.42 | 711,800 | -0.14(-0.70%) |
May 12, 2004 | 19.69 | 19.69 | 19.20 | 19.55 | 1,131,822 | -0.22(-1.11%) |
May 11, 2004 | 19.66 | 19.80 | 19.59 | 19.77 | 367,446 | +0.23(+1.16%) |
May 10, 2004 | 19.43 | 19.94 | 19.36 | 19.55 | 729,809 | -0.06(-0.28%) |
May 07, 2004 | 20.00 | 20.23 | 19.60 | 19.60 | 652,399 | -0.48(-2.37%) |
May 06, 2004 | 20.31 | 20.31 | 20.00 | 20.08 | 791,535 | -0.40(-1.95%) |
May 05, 2004 | 20.45 | 20.59 | 20.37 | 20.48 | 484,070 | +0.06(+0.30%) |
May 04, 2004 | 20.66 | 20.72 | 20.33 | 20.42 | 1,087,525 | -0.26(-1.27%) |