Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.59 | 23.75 | 23.46 | 23.61 | 2,673,408 | +0.06(+0.26%) |
Jul 29, 2004 | 23.75 | 23.75 | 23.40 | 23.55 | 2,325,157 | -0.22(-0.94%) |
Jul 28, 2004 | 23.65 | 23.77 | 23.29 | 23.77 | 4,575,610 | +0.02(+0.09%) |
Jul 27, 2004 | 23.29 | 23.79 | 23.28 | 23.75 | 5,561,774 | +0.46(+1.97%) |
Jul 26, 2004 | 23.16 | 23.65 | 23.16 | 23.29 | 6,193,827 | +0.19(+0.80%) |
Jul 23, 2004 | 23.10 | 23.32 | 22.83 | 23.11 | 3,953,993 | +0.03(+0.12%) |
Jul 22, 2004 | 23.08 | 23.21 | 22.79 | 23.08 | 3,500,277 | -0.03(-0.14%) |
Jul 21, 2004 | 23.53 | 23.56 | 23.05 | 23.11 | 3,409,827 | -0.33(-1.42%) |
Jul 20, 2004 | 23.58 | 23.70 | 23.34 | 23.45 | 4,911,960 | -0.19(-0.79%) |
Jul 19, 2004 | 23.77 | 23.85 | 23.59 | 23.63 | 2,563,916 | -0.14(-0.57%) |
Jul 16, 2004 | 24.00 | 24.06 | 23.77 | 23.77 | 2,471,635 | -0.01(-0.02%) |
Jul 15, 2004 | 23.84 | 23.97 | 23.75 | 23.77 | 1,977,820 | -0.06(-0.25%) |
Jul 14, 2004 | 23.73 | 23.98 | 23.27 | 23.83 | 3,245,589 | -0.03(-0.14%) |
Jul 13, 2004 | 23.85 | 24.00 | 23.79 | 23.87 | 2,198,819 | +0.09(+0.39%) |
Jul 12, 2004 | 23.46 | 23.78 | 23.39 | 23.77 | 3,088,308 | +0.38(+1.63%) |
Jul 09, 2004 | 23.59 | 23.72 | 23.33 | 23.39 | 3,079,885 | -0.11(-0.46%) |
Jul 08, 2004 | 23.84 | 23.88 | 23.50 | 23.50 | 2,807,619 | -0.34(-1.42%) |
Jul 07, 2004 | 23.81 | 24.01 | 23.76 | 23.84 | 2,853,943 | +0.03(+0.14%) |
Jul 06, 2004 | 23.73 | 23.90 | 23.62 | 23.81 | 2,345,847 | +0.02(+0.09%) |
Jul 02, 2004 | 23.81 | 23.95 | 23.70 | 23.79 | 3,087,758 | -0.25(-1.05%) |
Jul 01, 2004 | 24.25 | 24.39 | 23.98 | 24.04 | 5,149,438 | -0.38(-1.54%) |
Jun 30, 2004 | 24.24 | 24.47 | 24.02 | 24.41 | 3,645,657 | +0.11(+0.47%) |
Jun 29, 2004 | 23.70 | 24.35 | 23.69 | 24.30 | 4,458,428 | +0.55(+2.30%) |
Jun 28, 2004 | 23.84 | 23.90 | 23.66 | 23.75 | 3,111,927 | +0.00(+0.00%) |
Jun 25, 2004 | 23.92 | 24.02 | 23.59 | 23.75 | 3,100,392 | -0.19(-0.78%) |
Jun 24, 2004 | 23.98 | 24.10 | 23.90 | 23.94 | 2,791,323 | -0.11(-0.45%) |
Jun 23, 2004 | 23.93 | 24.08 | 23.78 | 24.05 | 3,122,181 | +0.03(+0.11%) |
Jun 22, 2004 | 23.91 | 24.10 | 23.76 | 24.02 | 4,613,145 | +0.05(+0.21%) |
Jun 21, 2004 | 23.89 | 24.07 | 23.75 | 23.97 | 4,473,808 | +0.09(+0.39%) |
Jun 18, 2004 | 23.41 | 23.97 | 23.38 | 23.88 | 5,142,847 | +0.37(+1.56%) |
Jun 17, 2004 | 23.24 | 23.51 | 23.24 | 23.51 | 3,378,151 | +0.17(+0.73%) |
Jun 16, 2004 | 23.21 | 23.38 | 23.07 | 23.34 | 2,683,113 | +0.13(+0.56%) |
Jun 15, 2004 | 23.10 | 23.33 | 23.00 | 23.21 | 3,319,743 | +0.32(+1.41%) |
Jun 14, 2004 | 23.16 | 23.16 | 22.89 | 22.89 | 2,600,902 | -0.37(-1.60%) |
Jun 10, 2004 | 23.17 | 23.34 | 23.16 | 23.26 | 1,681,202 | +0.13(+0.54%) |
Jun 09, 2004 | 23.28 | 23.34 | 23.08 | 23.14 | 2,430,987 | -0.16(-0.68%) |
Jun 08, 2004 | 23.09 | 23.30 | 23.01 | 23.29 | 2,416,889 | +0.10(+0.45%) |
Jun 07, 2004 | 22.91 | 23.27 | 22.86 | 23.19 | 2,643,380 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.92 | 22.60 | 22.81 | 2,303,917 | +0.11(+0.48%) |
Jun 03, 2004 | 23.05 | 23.05 | 22.68 | 22.70 | 2,341,452 | -0.40(-1.73%) |
Jun 02, 2004 | 23.00 | 23.12 | 22.75 | 23.10 | 2,838,196 | +0.10(+0.45%) |
Jun 01, 2004 | 22.79 | 23.00 | 22.78 | 23.00 | 2,707,465 | +0.10(+0.43%) |
May 28, 2004 | 22.98 | 22.99 | 22.79 | 22.90 | 2,684,944 | -0.13(-0.57%) |
May 27, 2004 | 22.68 | 23.03 | 22.68 | 23.03 | 4,637,131 | +0.33(+1.44%) |
May 26, 2004 | 22.52 | 22.73 | 22.44 | 22.70 | 2,644,296 | +0.08(+0.34%) |
May 25, 2004 | 22.17 | 22.65 | 22.00 | 22.63 | 4,672,652 | +0.34(+1.54%) |
May 24, 2004 | 22.39 | 22.56 | 22.18 | 22.28 | 3,030,449 | +0.11(+0.49%) |
May 21, 2004 | 22.12 | 22.34 | 22.06 | 22.17 | 3,023,308 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.23 | 21.88 | 21.99 | 3,834,797 | +0.01(+0.05%) |
May 19, 2004 | 22.21 | 22.39 | 21.86 | 21.98 | 4,980,073 | -0.09(-0.40%) |
May 18, 2004 | 22.01 | 22.17 | 21.92 | 22.07 | 2,586,254 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.15 | 21.82 | 21.87 | 4,578,723 | -0.40(-1.79%) |
May 14, 2004 | 22.20 | 22.33 | 21.99 | 22.27 | 5,428,845 | +0.07(+0.30%) |
May 13, 2004 | 21.84 | 22.29 | 21.79 | 22.20 | 7,525,130 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.85 | 21.38 | 21.84 | 6,425,263 | +0.42(+1.96%) |
May 11, 2004 | 21.45 | 21.57 | 21.31 | 21.42 | 4,948,397 | +0.30(+1.42%) |
May 10, 2004 | 20.76 | 21.47 | 20.70 | 21.12 | 7,715,552 | +0.14(+0.68%) |
May 07, 2004 | 21.57 | 21.82 | 20.98 | 20.98 | 5,003,326 | -0.64(-2.98%) |
May 06, 2004 | 21.58 | 21.70 | 21.38 | 21.62 | 4,715,863 | -0.17(-0.80%) |
May 05, 2004 | 21.96 | 22.08 | 21.65 | 21.80 | 4,454,216 | -0.23(-1.04%) |
May 04, 2004 | 22.03 | 22.15 | 21.86 | 22.03 | 4,330,625 | +0.01(+0.02%) |