Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.31 | 23.37 | 23.19 | 23.27 | 670,637 | -0.02(-0.08%) |
Jul 29, 2004 | 23.41 | 23.47 | 23.29 | 23.29 | 1,202,793 | -0.04(-0.15%) |
Jul 28, 2004 | 23.44 | 23.61 | 23.20 | 23.32 | 851,279 | -0.15(-0.62%) |
Jul 27, 2004 | 23.50 | 23.63 | 23.47 | 23.47 | 618,021 | -0.08(-0.32%) |
Jul 26, 2004 | 23.60 | 23.82 | 23.50 | 23.54 | 824,714 | -0.07(-0.30%) |
Jul 23, 2004 | 24.08 | 24.13 | 23.60 | 23.61 | 830,712 | -0.50(-2.06%) |
Jul 22, 2004 | 24.33 | 24.47 | 23.95 | 24.11 | 444,749 | -0.26(-1.05%) |
Jul 21, 2004 | 24.58 | 24.82 | 24.36 | 24.37 | 578,773 | -0.36(-1.44%) |
Jul 20, 2004 | 24.82 | 24.91 | 24.45 | 24.72 | 658,125 | -0.11(-0.45%) |
Jul 19, 2004 | 24.73 | 24.89 | 24.62 | 24.83 | 342,773 | +0.22(+0.88%) |
Jul 16, 2004 | 24.83 | 24.87 | 24.58 | 24.62 | 535,070 | -0.06(-0.26%) |
Jul 15, 2004 | 25.05 | 25.07 | 24.63 | 24.68 | 1,137,495 | -0.47(-1.86%) |
Jul 14, 2004 | 25.31 | 25.38 | 25.03 | 25.15 | 570,547 | -0.26(-1.01%) |
Jul 13, 2004 | 25.54 | 25.54 | 25.31 | 25.40 | 556,836 | -0.08(-0.32%) |
Jul 12, 2004 | 25.40 | 25.55 | 25.30 | 25.49 | 632,246 | +0.18(+0.71%) |
Jul 09, 2004 | 25.18 | 25.31 | 25.10 | 25.31 | 428,810 | +0.23(+0.93%) |
Jul 08, 2004 | 25.21 | 25.42 | 25.01 | 25.07 | 965,251 | -0.15(-0.60%) |
Jul 07, 2004 | 25.32 | 25.52 | 25.22 | 25.22 | 471,656 | -0.12(-0.48%) |
Jul 06, 2004 | 25.45 | 25.45 | 25.24 | 25.35 | 402,245 | -0.08(-0.32%) |
Jul 02, 2004 | 25.37 | 25.54 | 25.19 | 25.43 | 486,396 | +0.12(+0.46%) |
Jul 01, 2004 | 25.47 | 25.51 | 25.11 | 25.31 | 699,087 | -0.08(-0.32%) |
Jun 30, 2004 | 25.00 | 25.39 | 24.97 | 25.39 | 862,247 | +0.46(+1.82%) |
Jun 29, 2004 | 24.94 | 25.00 | 24.75 | 24.94 | 444,063 | +0.09(+0.38%) |
Jun 28, 2004 | 24.83 | 24.93 | 24.75 | 24.84 | 538,326 | +0.01(+0.02%) |
Jun 25, 2004 | 24.65 | 24.89 | 24.55 | 24.84 | 558,207 | +0.25(+1.02%) |
Jun 24, 2004 | 24.75 | 24.80 | 24.59 | 24.59 | 394,532 | -0.05(-0.19%) |
Jun 23, 2004 | 24.74 | 24.77 | 24.49 | 24.63 | 597,112 | -0.22(-0.87%) |
Jun 22, 2004 | 24.89 | 25.03 | 24.82 | 24.85 | 672,693 | +0.08(+0.33%) |
Jun 21, 2004 | 24.96 | 25.05 | 24.76 | 24.77 | 377,222 | -0.11(-0.45%) |
Jun 18, 2004 | 25.02 | 25.21 | 24.84 | 24.88 | 814,430 | -0.20(-0.79%) |
Jun 17, 2004 | 24.83 | 25.16 | 24.72 | 25.08 | 527,700 | +0.02(+0.09%) |
Jun 16, 2004 | 25.14 | 25.19 | 24.91 | 25.05 | 325,463 | +0.06(+0.23%) |
Jun 15, 2004 | 25.06 | 25.22 | 24.95 | 25.00 | 587,000 | -0.02(-0.09%) |
Jun 14, 2004 | 25.19 | 25.33 | 25.02 | 25.02 | 436,865 | -0.32(-1.27%) |
Jun 10, 2004 | 25.11 | 25.34 | 25.07 | 25.34 | 495,993 | +0.26(+1.05%) |
Jun 09, 2004 | 25.60 | 25.60 | 25.02 | 25.08 | 655,383 | -0.48(-1.89%) |
Jun 08, 2004 | 25.47 | 25.56 | 25.32 | 25.56 | 396,418 | +0.10(+0.39%) |
Jun 07, 2004 | 25.28 | 25.46 | 25.25 | 25.46 | 375,508 | +0.26(+1.02%) |
Jun 04, 2004 | 25.18 | 25.38 | 25.05 | 25.21 | 393,847 | +0.12(+0.47%) |
Jun 03, 2004 | 25.33 | 25.33 | 25.01 | 25.09 | 605,338 | -0.19(-0.76%) |
Jun 02, 2004 | 24.98 | 25.34 | 24.87 | 25.28 | 789,579 | +0.44(+1.76%) |
Jun 01, 2004 | 24.97 | 24.99 | 24.73 | 24.84 | 380,136 | -0.10(-0.40%) |
May 28, 2004 | 25.02 | 25.04 | 24.80 | 24.94 | 572,089 | -0.05(-0.19%) |
May 27, 2004 | 24.69 | 25.00 | 24.69 | 24.99 | 783,067 | +0.34(+1.40%) |
May 26, 2004 | 24.40 | 24.73 | 24.37 | 24.65 | 537,640 | +0.19(+0.79%) |
May 25, 2004 | 24.41 | 24.49 | 24.09 | 24.45 | 930,459 | +0.18(+0.74%) |
May 24, 2004 | 24.51 | 24.52 | 24.23 | 24.27 | 543,982 | -0.16(-0.64%) |
May 21, 2004 | 24.40 | 24.54 | 24.16 | 24.43 | 1,143,151 | +0.19(+0.79%) |
May 20, 2004 | 24.14 | 24.24 | 24.02 | 24.24 | 766,271 | +0.15(+0.61%) |
May 19, 2004 | 24.27 | 24.48 | 24.02 | 24.09 | 973,477 | -0.08(-0.31%) |
May 18, 2004 | 23.93 | 24.17 | 23.86 | 24.17 | 1,053,001 | +0.36(+1.49%) |
May 17, 2004 | 24.14 | 24.22 | 23.73 | 23.81 | 803,804 | -0.40(-1.66%) |
May 14, 2004 | 24.16 | 24.34 | 23.92 | 24.21 | 744,504 | +0.12(+0.48%) |
May 13, 2004 | 24.03 | 24.16 | 23.86 | 24.10 | 880,072 | +0.11(+0.44%) |
May 12, 2004 | 23.93 | 23.99 | 23.57 | 23.99 | 849,907 | +0.22(+0.93%) |
May 11, 2004 | 23.47 | 23.82 | 23.42 | 23.77 | 1,461,587 | +0.23(+0.97%) |
May 10, 2004 | 23.30 | 23.65 | 23.22 | 23.54 | 1,258,837 | +0.03(+0.12%) |
May 07, 2004 | 23.71 | 23.87 | 23.46 | 23.51 | 758,730 | -0.28(-1.18%) |
May 06, 2004 | 23.81 | 23.90 | 23.51 | 23.79 | 396,246 | -0.06(-0.24%) |
May 05, 2004 | 23.91 | 24.09 | 23.84 | 23.85 | 627,447 | -0.08(-0.34%) |
May 04, 2004 | 23.99 | 24.19 | 23.79 | 23.93 | 731,993 | -0.17(-0.70%) |