Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.03 | 22.07 | 21.81 | 21.87 | 2,036,566 | -0.14(-0.66%) |
Jul 29, 2004 | 21.75 | 22.02 | 21.71 | 22.02 | 2,521,344 | +0.47(+2.19%) |
Jul 28, 2004 | 21.71 | 21.78 | 21.37 | 21.55 | 3,152,435 | -0.20(-0.91%) |
Jul 27, 2004 | 21.61 | 21.75 | 21.46 | 21.75 | 2,112,218 | +0.29(+1.35%) |
Jul 26, 2004 | 21.36 | 21.70 | 21.35 | 21.46 | 2,352,440 | +0.06(+0.28%) |
Jul 23, 2004 | 21.36 | 21.51 | 21.32 | 21.39 | 3,179,491 | -0.05(-0.21%) |
Jul 22, 2004 | 21.39 | 21.55 | 21.23 | 21.44 | 3,397,123 | +0.06(+0.28%) |
Jul 21, 2004 | 21.97 | 22.13 | 21.38 | 21.38 | 5,857,394 | -0.55(-2.50%) |
Jul 20, 2004 | 21.79 | 22.09 | 21.63 | 21.93 | 4,327,933 | +0.06(+0.28%) |
Jul 19, 2004 | 21.83 | 21.94 | 21.67 | 21.87 | 3,792,852 | -0.05(-0.24%) |
Jul 16, 2004 | 21.46 | 22.04 | 21.46 | 21.92 | 5,907,960 | +0.52(+2.42%) |
Jul 15, 2004 | 21.01 | 21.49 | 20.99 | 21.40 | 5,731,570 | +0.43(+2.03%) |
Jul 14, 2004 | 21.28 | 21.34 | 20.75 | 20.98 | 7,888,838 | -0.38(-1.78%) |
Jul 13, 2004 | 21.57 | 21.57 | 21.17 | 21.36 | 4,839,636 | -0.21(-0.99%) |
Jul 12, 2004 | 21.67 | 21.70 | 21.46 | 21.57 | 3,855,238 | -0.09(-0.42%) |
Jul 09, 2004 | 21.78 | 21.81 | 21.65 | 21.66 | 1,703,880 | -0.01(-0.04%) |
Jul 08, 2004 | 21.90 | 21.98 | 21.67 | 21.67 | 2,739,895 | -0.14(-0.63%) |
Jul 07, 2004 | 21.76 | 21.96 | 21.76 | 21.81 | 2,513,070 | -0.07(-0.31%) |
Jul 06, 2004 | 22.08 | 22.13 | 21.86 | 21.87 | 2,277,707 | -0.43(-1.95%) |
Jul 02, 2004 | 22.13 | 22.41 | 22.08 | 22.31 | 3,050,515 | +0.18(+0.83%) |
Jul 01, 2004 | 22.44 | 22.57 | 21.96 | 22.13 | 2,148,862 | -0.32(-1.42%) |
Jun 30, 2004 | 22.27 | 22.50 | 22.16 | 22.45 | 2,953,060 | +0.15(+0.68%) |
Jun 29, 2004 | 22.24 | 22.35 | 22.06 | 22.29 | 3,112,770 | +0.05(+0.24%) |
Jun 28, 2004 | 22.54 | 22.55 | 22.17 | 22.24 | 2,206,258 | -0.16(-0.71%) |
Jun 25, 2004 | 22.32 | 22.63 | 22.31 | 22.40 | 3,146,525 | +0.03(+0.14%) |
Jun 24, 2004 | 22.42 | 22.54 | 22.35 | 22.37 | 2,473,273 | +0.00(+0.00%) |
Jun 23, 2004 | 22.33 | 22.47 | 22.22 | 22.37 | 2,621,819 | -0.05(-0.20%) |
Jun 22, 2004 | 21.87 | 22.47 | 21.85 | 22.41 | 3,032,521 | +0.53(+2.44%) |
Jun 21, 2004 | 22.12 | 22.16 | 21.88 | 21.88 | 2,161,471 | -0.17(-0.76%) |
Jun 18, 2004 | 21.91 | 22.26 | 21.91 | 22.05 | 3,242,798 | +0.14(+0.63%) |
Jun 17, 2004 | 22.00 | 22.10 | 21.88 | 21.91 | 3,909,482 | -0.21(-0.93%) |
Jun 16, 2004 | 22.31 | 22.31 | 22.08 | 22.12 | 2,685,520 | -0.09(-0.41%) |
Jun 15, 2004 | 22.46 | 22.57 | 22.19 | 22.21 | 2,359,007 | -0.02(-0.07%) |
Jun 14, 2004 | 22.62 | 22.62 | 22.18 | 22.22 | 2,098,165 | -0.40(-1.75%) |
Jun 10, 2004 | 22.76 | 22.84 | 22.50 | 22.62 | 2,399,197 | -0.10(-0.44%) |
Jun 09, 2004 | 23.09 | 23.09 | 22.70 | 22.72 | 1,971,946 | -0.38(-1.65%) |
Jun 08, 2004 | 23.01 | 23.24 | 22.98 | 23.10 | 2,664,637 | -0.05(-0.20%) |
Jun 07, 2004 | 22.95 | 23.15 | 22.90 | 23.15 | 3,059,972 | +0.30(+1.30%) |
Jun 04, 2004 | 22.68 | 22.92 | 22.65 | 22.85 | 2,600,017 | +0.22(+0.98%) |
Jun 03, 2004 | 22.88 | 22.95 | 22.63 | 22.63 | 1,621,399 | -0.42(-1.82%) |
Jun 02, 2004 | 22.86 | 23.18 | 22.81 | 23.05 | 2,086,607 | +0.20(+0.87%) |
Jun 01, 2004 | 22.78 | 22.90 | 22.61 | 22.85 | 2,836,299 | -0.05(-0.20%) |
May 28, 2004 | 22.88 | 22.93 | 22.77 | 22.89 | 1,983,767 | +0.05(+0.23%) |
May 27, 2004 | 23.16 | 23.16 | 22.69 | 22.84 | 3,260,660 | -0.04(-0.17%) |
May 26, 2004 | 22.82 | 23.13 | 22.73 | 22.88 | 2,324,333 | +0.02(+0.10%) |
May 25, 2004 | 22.27 | 22.89 | 22.11 | 22.86 | 2,878,722 | +0.49(+2.18%) |
May 24, 2004 | 22.52 | 22.54 | 22.28 | 22.37 | 3,823,717 | +0.04(+0.17%) |
May 21, 2004 | 22.78 | 22.78 | 22.23 | 22.33 | 2,227,010 | +0.21(+0.93%) |
May 20, 2004 | 22.21 | 22.27 | 22.02 | 22.13 | 2,978,146 | -0.21(-0.92%) |
May 19, 2004 | 22.73 | 23.09 | 22.32 | 22.33 | 4,295,361 | -0.02(-0.07%) |
May 18, 2004 | 21.97 | 22.47 | 21.96 | 22.35 | 5,725,265 | +0.50(+2.30%) |
May 17, 2004 | 21.95 | 22.10 | 21.71 | 21.84 | 3,929,709 | -0.43(-1.91%) |
May 14, 2004 | 22.17 | 22.38 | 21.95 | 22.27 | 5,189,264 | +0.11(+0.48%) |
May 13, 2004 | 21.81 | 22.51 | 21.81 | 22.16 | 6,128,481 | +0.28(+1.29%) |
May 12, 2004 | 21.87 | 22.00 | 21.65 | 21.88 | 8,332,506 | -0.12(-0.55%) |
May 11, 2004 | 22.08 | 22.15 | 21.87 | 22.00 | 4,126,851 | -0.04(-0.17%) |
May 10, 2004 | 22.29 | 22.29 | 21.65 | 22.04 | 3,754,763 | -0.36(-1.60%) |
May 07, 2004 | 22.88 | 22.89 | 22.26 | 22.40 | 4,464,002 | -0.55(-2.39%) |
May 06, 2004 | 22.85 | 23.03 | 22.73 | 22.95 | 4,749,274 | +0.08(+0.37%) |
May 05, 2004 | 22.80 | 23.00 | 22.63 | 22.86 | 4,290,633 | +0.41(+1.83%) |
May 04, 2004 | 22.29 | 22.65 | 22.22 | 22.45 | 4,021,516 | +0.30(+1.38%) |