Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.80 | 22.80 | 22.51 | 22.57 | 1,067,888 | -0.19(-0.82%) |
Jul 29, 2004 | 22.56 | 22.87 | 22.56 | 22.76 | 1,243,127 | +0.25(+1.11%) |
Jul 28, 2004 | 22.30 | 22.58 | 22.19 | 22.51 | 1,733,849 | +0.07(+0.29%) |
Jul 27, 2004 | 22.24 | 22.53 | 22.13 | 22.45 | 1,135,267 | +0.26(+1.16%) |
Jul 26, 2004 | 22.13 | 22.25 | 22.07 | 22.19 | 2,122,196 | +0.03(+0.12%) |
Jul 23, 2004 | 22.24 | 22.37 | 22.05 | 22.16 | 1,185,410 | -0.08(-0.36%) |
Jul 22, 2004 | 22.21 | 22.34 | 21.88 | 22.24 | 2,481,293 | +0.00(+0.00%) |
Jul 21, 2004 | 22.69 | 22.77 | 22.24 | 22.24 | 1,317,558 | -0.35(-1.56%) |
Jul 20, 2004 | 22.63 | 22.68 | 22.40 | 22.60 | 1,972,812 | -0.09(-0.39%) |
Jul 19, 2004 | 22.87 | 22.91 | 22.58 | 22.68 | 2,510,804 | -0.19(-0.82%) |
Jul 16, 2004 | 23.47 | 23.47 | 22.87 | 22.87 | 2,370,038 | -0.41(-1.78%) |
Jul 15, 2004 | 23.59 | 23.74 | 23.28 | 23.28 | 1,034,720 | -0.33(-1.38%) |
Jul 14, 2004 | 23.36 | 23.84 | 23.31 | 23.61 | 888,470 | +0.09(+0.39%) |
Jul 13, 2004 | 23.46 | 23.63 | 23.40 | 23.52 | 638,800 | -0.03(-0.13%) |
Jul 12, 2004 | 23.47 | 23.60 | 23.26 | 23.55 | 827,881 | +0.13(+0.57%) |
Jul 09, 2004 | 23.18 | 23.59 | 23.18 | 23.41 | 1,367,701 | +0.28(+1.19%) |
Jul 08, 2004 | 23.10 | 23.51 | 22.96 | 23.14 | 1,049,868 | -0.06(-0.25%) |
Jul 07, 2004 | 23.17 | 23.33 | 23.12 | 23.20 | 969,952 | -0.10(-0.43%) |
Jul 06, 2004 | 23.14 | 23.35 | 23.05 | 23.30 | 1,728,365 | +0.11(+0.48%) |
Jul 02, 2004 | 23.36 | 23.39 | 23.02 | 23.18 | 866,794 | -0.27(-1.14%) |
Jul 01, 2004 | 23.93 | 24.03 | 23.21 | 23.45 | 1,722,619 | -0.47(-1.98%) |
Jun 30, 2004 | 23.99 | 24.05 | 23.81 | 23.93 | 1,173,658 | -0.14(-0.57%) |
Jun 29, 2004 | 23.57 | 24.08 | 23.54 | 24.07 | 1,505,855 | +0.54(+2.28%) |
Jun 28, 2004 | 23.74 | 23.76 | 23.45 | 23.53 | 1,135,006 | -0.13(-0.57%) |
Jun 25, 2004 | 23.60 | 23.78 | 23.47 | 23.66 | 1,916,662 | +0.07(+0.29%) |
Jun 24, 2004 | 23.75 | 23.84 | 23.59 | 23.59 | 1,075,462 | -0.21(-0.90%) |
Jun 23, 2004 | 23.59 | 23.91 | 23.11 | 23.81 | 1,000,769 | +0.25(+1.06%) |
Jun 22, 2004 | 23.43 | 23.63 | 23.26 | 23.56 | 990,845 | +0.09(+0.38%) |
Jun 21, 2004 | 23.72 | 23.72 | 23.44 | 23.47 | 1,036,810 | -0.08(-0.34%) |
Jun 18, 2004 | 23.08 | 23.73 | 23.07 | 23.55 | 1,531,710 | +0.48(+2.07%) |
Jun 17, 2004 | 23.09 | 23.12 | 22.94 | 23.07 | 546,610 | -0.01(-0.03%) |
Jun 16, 2004 | 23.01 | 23.13 | 22.79 | 23.08 | 1,526,226 | +0.10(+0.43%) |
Jun 15, 2004 | 23.15 | 23.28 | 22.90 | 22.98 | 1,460,152 | +0.04(+0.18%) |
Jun 14, 2004 | 23.35 | 23.35 | 22.92 | 22.94 | 1,142,841 | -0.41(-1.75%) |
Jun 10, 2004 | 23.45 | 23.46 | 23.27 | 23.35 | 620,519 | +0.07(+0.28%) |
Jun 09, 2004 | 23.38 | 23.48 | 23.25 | 23.28 | 1,060,053 | -0.10(-0.44%) |
Jun 08, 2004 | 23.39 | 23.40 | 23.21 | 23.39 | 1,056,136 | -0.01(-0.03%) |
Jun 07, 2004 | 23.22 | 23.43 | 23.17 | 23.40 | 985,361 | +0.35(+1.53%) |
Jun 04, 2004 | 22.94 | 23.19 | 22.91 | 23.04 | 1,191,156 | +0.34(+1.48%) |
Jun 03, 2004 | 23.07 | 23.07 | 22.71 | 22.71 | 988,495 | -0.36(-1.56%) |
Jun 02, 2004 | 23.07 | 23.13 | 22.80 | 23.07 | 797,325 | +0.18(+0.79%) |
Jun 01, 2004 | 22.82 | 22.98 | 22.77 | 22.89 | 942,008 | -0.01(-0.05%) |
May 28, 2004 | 22.99 | 23.00 | 22.67 | 22.90 | 1,266,632 | -0.02(-0.08%) |
May 27, 2004 | 22.96 | 23.21 | 22.87 | 22.92 | 1,348,636 | +0.16(+0.71%) |
May 26, 2004 | 22.69 | 22.86 | 22.54 | 22.76 | 861,048 | +0.07(+0.29%) |
May 25, 2004 | 22.25 | 22.71 | 21.98 | 22.69 | 1,330,877 | +0.44(+2.00%) |
May 24, 2004 | 22.41 | 22.65 | 22.10 | 22.25 | 1,084,863 | -0.07(-0.29%) |
May 21, 2004 | 22.09 | 22.52 | 22.05 | 22.31 | 2,076,754 | +0.52(+2.41%) |
May 20, 2004 | 21.86 | 22.02 | 21.71 | 21.79 | 1,139,707 | +0.00(+0.02%) |
May 19, 2004 | 22.11 | 22.36 | 21.72 | 21.78 | 1,948,785 | -0.07(-0.32%) |
May 18, 2004 | 21.96 | 22.02 | 21.75 | 21.85 | 1,439,520 | +0.03(+0.16%) |
May 17, 2004 | 22.25 | 22.25 | 21.74 | 21.82 | 1,836,747 | -0.43(-1.94%) |
May 14, 2004 | 22.17 | 22.39 | 21.96 | 22.25 | 1,581,070 | +0.01(+0.05%) |
May 13, 2004 | 21.96 | 22.40 | 21.89 | 22.24 | 2,344,444 | +0.28(+1.27%) |
May 12, 2004 | 21.86 | 22.01 | 21.49 | 21.96 | 1,506,900 | -0.02(-0.10%) |
May 11, 2004 | 21.74 | 22.03 | 21.74 | 21.98 | 1,125,082 | +0.23(+1.07%) |
May 10, 2004 | 21.90 | 22.01 | 21.52 | 21.75 | 1,896,814 | -0.31(-1.41%) |
May 07, 2004 | 22.65 | 22.67 | 22.04 | 22.06 | 1,816,115 | -0.59(-2.62%) |
May 06, 2004 | 22.56 | 22.70 | 22.47 | 22.65 | 1,747,168 | -0.08(-0.34%) |
May 05, 2004 | 22.69 | 22.79 | 22.48 | 22.73 | 1,507,161 | +0.10(+0.42%) |
May 04, 2004 | 22.65 | 22.85 | 22.46 | 22.63 | 2,551,545 | -0.02(-0.10%) |