Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.21 | 23.33 | 22.95 | 23.16 | 81,007 | +0.31(+1.34%) |
Jul 29, 2004 | 22.72 | 23.01 | 22.41 | 22.85 | 7,227 | -0.32(-1.40%) |
Jul 28, 2004 | 22.89 | 23.18 | 22.54 | 23.18 | 53,609 | +0.74(+3.31%) |
Jul 27, 2004 | 22.31 | 22.72 | 22.31 | 22.44 | 6,040 | +0.16(+0.71%) |
Jul 26, 2004 | 22.29 | 22.29 | 21.88 | 22.28 | 32,899 | -0.02(-0.08%) |
Jul 23, 2004 | 22.34 | 22.48 | 22.25 | 22.30 | 19,739 | -0.01(-0.04%) |
Jul 22, 2004 | 22.43 | 22.62 | 22.25 | 22.31 | 12,296 | -0.19(-0.86%) |
Jul 21, 2004 | 22.53 | 22.81 | 22.34 | 22.50 | 9,384 | -0.15(-0.66%) |
Jul 20, 2004 | 22.39 | 22.73 | 22.34 | 22.65 | 11,218 | -0.23(-1.01%) |
Jul 19, 2004 | 22.25 | 22.88 | 22.25 | 22.88 | 10,786 | +0.62(+2.79%) |
Jul 16, 2004 | 22.20 | 22.57 | 22.19 | 22.26 | 10,247 | +0.03(+0.13%) |
Jul 15, 2004 | 22.20 | 22.57 | 22.20 | 22.23 | 12,836 | -0.06(-0.29%) |
Jul 14, 2004 | 22.19 | 23.41 | 22.19 | 22.30 | 19,631 | +0.06(+0.25%) |
Jul 13, 2004 | 22.44 | 22.44 | 22.21 | 22.24 | 46,382 | -0.37(-1.64%) |
Jul 12, 2004 | 22.57 | 22.61 | 22.06 | 22.61 | 32,144 | +0.31(+1.37%) |
Jul 09, 2004 | 23.21 | 23.21 | 22.10 | 22.31 | 10,031 | +0.04(+0.17%) |
Jul 08, 2004 | 23.03 | 23.34 | 22.22 | 22.27 | 14,022 | -0.83(-3.61%) |
Jul 07, 2004 | 23.18 | 23.30 | 23.02 | 23.10 | 11,002 | -0.21(-0.91%) |
Jul 06, 2004 | 23.22 | 23.41 | 22.64 | 23.32 | 29,231 | +0.15(+0.64%) |
Jul 02, 2004 | 23.04 | 23.20 | 22.62 | 23.17 | 40,665 | +0.08(+0.36%) |
Jul 01, 2004 | 22.24 | 23.08 | 22.21 | 23.08 | 105,169 | +1.07(+4.84%) |
Jun 30, 2004 | 21.74 | 22.30 | 21.74 | 22.02 | 104,522 | +0.17(+0.76%) |
Jun 29, 2004 | 21.23 | 22.01 | 21.23 | 21.85 | 82,301 | +0.49(+2.30%) |
Jun 28, 2004 | 22.15 | 22.15 | 19.84 | 21.36 | 201,062 | -0.29(-1.33%) |
Jun 25, 2004 | 22.67 | 23.39 | 17.36 | 21.65 | 469,432 | -1.39(-6.04%) |
Jun 24, 2004 | 23.40 | 23.40 | 22.33 | 23.04 | 74,103 | -0.37(-1.58%) |
Jun 23, 2004 | 23.41 | 23.41 | 22.37 | 23.41 | 132,135 | +0.00(+0.00%) |
Jun 22, 2004 | 23.40 | 23.41 | 22.60 | 23.41 | 10,355 | +0.08(+0.36%) |
Jun 21, 2004 | 23.20 | 23.39 | 23.17 | 23.33 | 8,845 | +0.11(+0.48%) |
Jun 18, 2004 | 23.35 | 23.35 | 22.77 | 23.21 | 24,161 | +0.01(+0.04%) |
Jun 17, 2004 | 23.40 | 23.40 | 23.20 | 23.20 | 20,278 | -0.20(-0.87%) |
Jun 16, 2004 | 23.45 | 23.45 | 22.36 | 23.41 | 25,564 | +0.74(+3.27%) |
Jun 15, 2004 | 22.53 | 22.67 | 22.34 | 22.67 | 12,512 | +0.23(+1.03%) |
Jun 14, 2004 | 23.55 | 23.55 | 22.44 | 22.44 | 20,278 | -0.91(-3.89%) |
Jun 10, 2004 | 23.59 | 23.59 | 23.33 | 23.34 | 15,316 | -0.04(-0.16%) |
Jun 09, 2004 | 23.65 | 23.65 | 23.38 | 23.38 | 10,894 | -0.17(-0.71%) |
Jun 08, 2004 | 24.10 | 24.10 | 23.36 | 23.55 | 4,098 | +0.04(+0.16%) |
Jun 07, 2004 | 23.41 | 23.91 | 23.41 | 23.51 | 15,101 | -0.02(-0.08%) |
Jun 04, 2004 | 24.80 | 24.80 | 23.32 | 23.53 | 80,360 | -1.27(-5.12%) |
Jun 03, 2004 | 24.79 | 24.80 | 24.10 | 24.80 | 17,042 | -0.11(-0.45%) |
Jun 02, 2004 | 25.02 | 25.02 | 24.23 | 24.91 | 11,757 | +0.81(+3.35%) |
Jun 01, 2004 | 23.45 | 24.79 | 23.22 | 24.10 | 54,364 | +0.88(+3.79%) |
May 28, 2004 | 22.79 | 23.27 | 22.78 | 23.22 | 107,326 | +0.78(+3.47%) |
May 27, 2004 | 23.18 | 23.22 | 22.34 | 22.44 | 14,454 | -0.07(-0.33%) |
May 26, 2004 | 23.16 | 23.56 | 22.50 | 22.52 | 30,310 | -0.67(-2.88%) |
May 25, 2004 | 22.45 | 23.22 | 22.44 | 23.19 | 15,101 | +0.15(+0.64%) |
May 24, 2004 | 22.59 | 23.04 | 22.06 | 23.04 | 22,759 | +0.32(+1.43%) |
May 21, 2004 | 22.85 | 23.26 | 22.45 | 22.71 | 31,065 | -0.14(-0.61%) |
May 20, 2004 | 23.07 | 23.21 | 22.62 | 22.85 | 22,436 | -0.43(-1.83%) |
May 19, 2004 | 22.08 | 23.28 | 22.08 | 23.28 | 11,002 | +0.90(+4.02%) |
May 18, 2004 | 22.25 | 22.54 | 21.41 | 22.38 | 44,548 | +0.19(+0.84%) |
May 17, 2004 | 22.01 | 22.20 | 21.79 | 22.19 | 37,753 | +0.13(+0.59%) |
May 14, 2004 | 22.07 | 22.07 | 21.39 | 22.06 | 12,080 | +0.51(+2.37%) |
May 13, 2004 | 22.42 | 22.42 | 21.55 | 21.55 | 8,305 | -0.67(-3.00%) |
May 12, 2004 | 21.97 | 23.18 | 21.97 | 22.22 | 22,328 | +0.25(+1.14%) |
May 11, 2004 | 22.71 | 23.18 | 21.80 | 21.97 | 14,993 | -0.74(-3.27%) |
May 10, 2004 | 23.27 | 23.27 | 21.83 | 22.71 | 74,643 | -0.05(-0.20%) |
May 07, 2004 | 22.49 | 23.50 | 22.45 | 22.76 | 61,483 | +0.30(+1.32%) |
May 06, 2004 | 21.79 | 22.49 | 21.79 | 22.46 | 28,476 | +0.41(+1.85%) |
May 05, 2004 | 22.25 | 22.25 | 21.89 | 22.06 | 26,858 | +0.01(+0.04%) |
May 04, 2004 | 22.30 | 22.30 | 21.09 | 22.05 | 11,649 | -0.22(-1.00%) |