Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.62 | 23.09 | 22.56 | 22.85 | 2,847,076 | +0.32(+1.44%) |
Jul 29, 2004 | 22.96 | 22.96 | 22.38 | 22.52 | 2,981,725 | -0.38(-1.68%) |
Jul 28, 2004 | 22.98 | 23.05 | 22.69 | 22.91 | 2,615,323 | -0.11(-0.49%) |
Jul 27, 2004 | 23.23 | 23.35 | 22.96 | 23.02 | 2,407,243 | -0.20(-0.86%) |
Jul 26, 2004 | 23.21 | 23.37 | 23.12 | 23.22 | 2,042,198 | +0.10(+0.43%) |
Jul 23, 2004 | 23.42 | 23.43 | 23.07 | 23.12 | 2,611,101 | -0.31(-1.33%) |
Jul 22, 2004 | 23.44 | 23.50 | 23.25 | 23.43 | 1,973,894 | -0.05(-0.20%) |
Jul 21, 2004 | 23.59 | 23.76 | 23.45 | 23.48 | 1,907,399 | -0.11(-0.45%) |
Jul 20, 2004 | 23.61 | 23.68 | 23.44 | 23.58 | 1,801,851 | -0.01(-0.03%) |
Jul 19, 2004 | 23.78 | 23.88 | 23.48 | 23.59 | 1,457,916 | -0.18(-0.75%) |
Jul 16, 2004 | 23.88 | 23.88 | 23.74 | 23.77 | 2,793,548 | +0.02(+0.08%) |
Jul 15, 2004 | 23.53 | 23.83 | 23.34 | 23.75 | 3,750,113 | +0.17(+0.73%) |
Jul 14, 2004 | 23.32 | 23.74 | 23.29 | 23.58 | 3,830,027 | +0.15(+0.65%) |
Jul 13, 2004 | 23.60 | 23.61 | 23.34 | 23.42 | 3,328,374 | -0.29(-1.20%) |
Jul 12, 2004 | 23.81 | 23.87 | 23.64 | 23.71 | 2,813,753 | -0.06(-0.25%) |
Jul 09, 2004 | 23.40 | 23.88 | 23.11 | 23.77 | 4,407,826 | +0.37(+1.59%) |
Jul 08, 2004 | 23.11 | 23.60 | 23.01 | 23.40 | 3,615,916 | +0.27(+1.18%) |
Jul 07, 2004 | 23.08 | 23.15 | 22.89 | 23.13 | 3,444,476 | +0.00(+0.00%) |
Jul 06, 2004 | 23.07 | 23.24 | 22.79 | 23.13 | 3,359,586 | +0.05(+0.20%) |
Jul 02, 2004 | 23.31 | 23.36 | 23.05 | 23.08 | 3,723,122 | -0.34(-1.47%) |
Jul 01, 2004 | 23.79 | 23.88 | 23.18 | 23.42 | 5,097,656 | -0.36(-1.53%) |
Jun 30, 2004 | 23.65 | 23.83 | 23.55 | 23.79 | 3,876,016 | +0.05(+0.20%) |
Jun 29, 2004 | 24.01 | 24.05 | 23.70 | 23.74 | 5,025,281 | -0.26(-1.08%) |
Jun 28, 2004 | 24.27 | 24.40 | 23.97 | 24.00 | 3,117,881 | -0.26(-1.07%) |
Jun 25, 2004 | 24.61 | 24.72 | 24.17 | 24.26 | 3,514,741 | -0.34(-1.40%) |
Jun 24, 2004 | 24.63 | 24.76 | 24.54 | 24.61 | 3,387,179 | +0.00(+0.00%) |
Jun 23, 2004 | 24.61 | 24.68 | 24.33 | 24.61 | 3,907,982 | -0.19(-0.75%) |
Jun 22, 2004 | 24.68 | 24.83 | 24.55 | 24.79 | 2,249,675 | +0.11(+0.43%) |
Jun 21, 2004 | 24.92 | 24.94 | 24.67 | 24.68 | 1,616,690 | -0.27(-1.09%) |
Jun 18, 2004 | 25.00 | 25.15 | 24.84 | 24.96 | 2,161,166 | -0.01(-0.03%) |
Jun 17, 2004 | 25.15 | 25.15 | 24.78 | 24.96 | 1,854,927 | -0.18(-0.71%) |
Jun 16, 2004 | 25.00 | 25.18 | 24.96 | 25.14 | 1,526,522 | +0.16(+0.64%) |
Jun 15, 2004 | 25.12 | 25.16 | 24.84 | 24.98 | 2,395,633 | +0.02(+0.08%) |
Jun 14, 2004 | 25.13 | 25.24 | 24.94 | 24.96 | 1,604,929 | -0.15(-0.61%) |
Jun 10, 2004 | 25.09 | 25.22 | 25.02 | 25.12 | 2,510,529 | +0.09(+0.37%) |
Jun 09, 2004 | 25.10 | 25.19 | 24.98 | 25.02 | 1,511,896 | -0.07(-0.29%) |
Jun 08, 2004 | 24.64 | 25.11 | 24.61 | 25.10 | 2,528,322 | +0.30(+1.20%) |
Jun 07, 2004 | 24.68 | 24.84 | 24.57 | 24.80 | 1,342,417 | +0.15(+0.62%) |
Jun 04, 2004 | 24.73 | 24.84 | 24.61 | 24.64 | 1,614,278 | -0.07(-0.27%) |
Jun 03, 2004 | 24.78 | 25.02 | 24.71 | 24.71 | 1,448,115 | -0.17(-0.69%) |
Jun 02, 2004 | 24.96 | 24.96 | 24.53 | 24.88 | 3,490,314 | +0.00(+0.00%) |
Jun 01, 2004 | 24.87 | 24.90 | 24.71 | 24.88 | 2,497,562 | +0.01(+0.05%) |
May 28, 2004 | 24.84 | 24.94 | 24.77 | 24.87 | 2,412,671 | +0.17(+0.67%) |
May 27, 2004 | 24.45 | 24.72 | 24.28 | 24.70 | 4,142,600 | +0.25(+1.03%) |
May 26, 2004 | 24.53 | 24.59 | 24.41 | 24.45 | 2,279,681 | -0.05(-0.19%) |
May 25, 2004 | 24.20 | 24.59 | 24.07 | 24.50 | 2,874,820 | +0.31(+1.26%) |
May 24, 2004 | 24.35 | 24.62 | 24.17 | 24.19 | 5,232,154 | -0.34(-1.38%) |
May 21, 2004 | 25.11 | 25.11 | 24.41 | 24.53 | 6,106,693 | -0.57(-2.27%) |
May 20, 2004 | 25.27 | 25.35 | 25.10 | 25.10 | 2,320,995 | -0.11(-0.42%) |
May 19, 2004 | 25.43 | 25.47 | 25.19 | 25.21 | 2,170,967 | -0.09(-0.34%) |
May 18, 2004 | 25.14 | 25.46 | 25.12 | 25.29 | 1,521,848 | +0.16(+0.63%) |
May 17, 2004 | 25.12 | 25.24 | 24.90 | 25.14 | 1,844,523 | -0.09(-0.34%) |
May 14, 2004 | 25.23 | 25.45 | 25.20 | 25.22 | 2,874,669 | +0.02(+0.08%) |
May 13, 2004 | 25.11 | 25.35 | 25.08 | 25.20 | 3,373,759 | +0.11(+0.42%) |
May 12, 2004 | 25.29 | 25.29 | 24.91 | 25.10 | 3,189,201 | -0.20(-0.79%) |
May 11, 2004 | 25.13 | 25.37 | 25.12 | 25.29 | 3,170,504 | +0.17(+0.66%) |
May 10, 2004 | 25.22 | 25.47 | 25.02 | 25.13 | 2,107,337 | -0.11(-0.45%) |
May 07, 2004 | 25.33 | 25.48 | 25.08 | 25.24 | 2,156,039 | -0.19(-0.76%) |
May 06, 2004 | 25.49 | 25.63 | 25.23 | 25.43 | 1,833,968 | -0.05(-0.18%) |
May 05, 2004 | 25.56 | 25.63 | 25.47 | 25.48 | 2,161,920 | -0.12(-0.47%) |
May 04, 2004 | 25.90 | 25.90 | 25.51 | 25.60 | 2,862,606 | -0.32(-1.25%) |