Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.45 | 22.54 | 22.38 | 22.51 | 404,274 | +0.09(+0.38%) |
Jul 29, 2004 | 22.37 | 22.52 | 22.21 | 22.42 | 277,697 | +0.10(+0.45%) |
Jul 28, 2004 | 22.32 | 22.40 | 21.99 | 22.32 | 162,943 | -0.05(-0.24%) |
Jul 27, 2004 | 22.33 | 22.46 | 22.15 | 22.37 | 210,104 | +0.09(+0.42%) |
Jul 26, 2004 | 22.52 | 22.52 | 22.11 | 22.28 | 539,461 | -0.23(-1.00%) |
Jul 23, 2004 | 22.61 | 22.61 | 22.36 | 22.51 | 85,583 | -0.14(-0.62%) |
Jul 22, 2004 | 22.44 | 22.72 | 22.38 | 22.65 | 583,795 | +0.11(+0.48%) |
Jul 21, 2004 | 23.03 | 23.03 | 22.54 | 22.54 | 177,207 | -0.26(-1.13%) |
Jul 20, 2004 | 22.70 | 22.80 | 22.64 | 22.79 | 422,779 | +0.09(+0.41%) |
Jul 19, 2004 | 22.96 | 22.96 | 22.58 | 22.70 | 165,128 | -0.11(-0.48%) |
Jul 16, 2004 | 23.05 | 23.09 | 22.77 | 22.81 | 125,677 | -0.20(-0.88%) |
Jul 15, 2004 | 23.31 | 23.35 | 23.01 | 23.01 | 291,319 | -0.26(-1.10%) |
Jul 14, 2004 | 23.11 | 23.45 | 23.11 | 23.27 | 157,546 | +0.09(+0.37%) |
Jul 13, 2004 | 23.03 | 23.21 | 23.03 | 23.18 | 666,809 | +0.19(+0.81%) |
Jul 12, 2004 | 23.07 | 23.10 | 22.90 | 23.00 | 225,268 | -0.10(-0.44%) |
Jul 09, 2004 | 23.35 | 23.35 | 23.07 | 23.10 | 173,866 | -0.05(-0.24%) |
Jul 08, 2004 | 23.11 | 23.45 | 23.11 | 23.15 | 354,671 | -0.05(-0.23%) |
Jul 07, 2004 | 23.27 | 23.29 | 23.13 | 23.21 | 357,113 | -0.05(-0.23%) |
Jul 06, 2004 | 23.44 | 23.44 | 23.18 | 23.26 | 856,481 | -0.17(-0.73%) |
Jul 02, 2004 | 23.54 | 23.54 | 23.36 | 23.43 | 177,721 | -0.02(-0.07%) |
Jul 01, 2004 | 23.81 | 23.83 | 23.28 | 23.45 | 1,454,026 | -0.33(-1.41%) |
Jun 30, 2004 | 23.73 | 23.84 | 23.64 | 23.78 | 227,195 | +0.09(+0.36%) |
Jun 29, 2004 | 23.59 | 23.80 | 23.57 | 23.70 | 875,500 | +0.12(+0.53%) |
Jun 28, 2004 | 23.77 | 23.79 | 23.48 | 23.57 | 503,351 | -0.12(-0.49%) |
Jun 25, 2004 | 23.73 | 23.85 | 23.64 | 23.69 | 390,910 | -0.21(-0.88%) |
Jun 24, 2004 | 23.89 | 23.96 | 23.84 | 23.90 | 666,937 | +0.01(+0.03%) |
Jun 23, 2004 | 23.81 | 23.93 | 23.69 | 23.89 | 223,597 | +0.14(+0.59%) |
Jun 22, 2004 | 23.85 | 23.85 | 23.61 | 23.75 | 166,798 | -0.10(-0.42%) |
Jun 21, 2004 | 23.98 | 24.01 | 23.83 | 23.85 | 135,186 | -0.16(-0.68%) |
Jun 18, 2004 | 24.01 | 24.09 | 23.98 | 24.01 | 150,350 | -0.08(-0.32%) |
Jun 17, 2004 | 24.05 | 24.09 | 23.92 | 24.09 | 344,263 | +0.04(+0.16%) |
Jun 16, 2004 | 24.12 | 24.14 | 23.99 | 24.05 | 1,056,177 | +0.01(+0.03%) |
Jun 15, 2004 | 24.16 | 24.16 | 23.98 | 24.05 | 225,396 | +0.03(+0.13%) |
Jun 14, 2004 | 24.12 | 24.14 | 23.97 | 24.01 | 168,726 | -0.17(-0.71%) |
Jun 10, 2004 | 24.28 | 24.28 | 24.15 | 24.19 | 160,244 | +0.01(+0.03%) |
Jun 09, 2004 | 24.47 | 24.47 | 24.18 | 24.18 | 139,170 | -0.29(-1.18%) |
Jun 08, 2004 | 24.36 | 24.47 | 24.33 | 24.47 | 305,968 | +0.03(+0.13%) |
Jun 07, 2004 | 24.43 | 24.43 | 24.23 | 24.43 | 315,221 | +0.24(+1.00%) |
Jun 04, 2004 | 24.36 | 24.36 | 24.15 | 24.19 | 453,363 | +0.05(+0.19%) |
Jun 03, 2004 | 24.20 | 24.32 | 24.12 | 24.15 | 153,691 | -0.06(-0.26%) |
Jun 02, 2004 | 24.20 | 24.26 | 24.07 | 24.21 | 179,649 | +0.15(+0.61%) |
Jun 01, 2004 | 23.94 | 24.08 | 23.87 | 24.06 | 607,311 | +0.12(+0.52%) |
May 28, 2004 | 24.01 | 24.01 | 23.84 | 23.94 | 293,246 | -0.01(-0.03%) |
May 27, 2004 | 23.81 | 23.99 | 23.73 | 23.94 | 569,274 | +0.24(+1.02%) |
May 26, 2004 | 23.58 | 23.76 | 23.58 | 23.70 | 666,423 | +0.12(+0.53%) |
May 25, 2004 | 23.35 | 23.68 | 23.24 | 23.58 | 445,781 | +0.23(+0.97%) |
May 24, 2004 | 23.54 | 23.58 | 23.28 | 23.35 | 235,933 | -0.12(-0.50%) |
May 21, 2004 | 23.58 | 23.58 | 23.38 | 23.47 | 93,936 | +0.05(+0.20%) |
May 20, 2004 | 23.66 | 23.66 | 23.37 | 23.42 | 102,417 | -0.16(-0.66%) |
May 19, 2004 | 23.93 | 23.94 | 23.58 | 23.58 | 1,474,844 | -0.23(-0.98%) |
May 18, 2004 | 23.82 | 23.92 | 23.74 | 23.81 | 388,597 | -0.01(-0.03%) |
May 17, 2004 | 23.85 | 23.94 | 23.66 | 23.82 | 2,688,439 | -0.07(-0.29%) |
May 14, 2004 | 23.97 | 24.13 | 23.74 | 23.89 | 138,270 | -0.05(-0.20%) |
May 13, 2004 | 23.93 | 24.03 | 23.83 | 23.94 | 282,067 | -0.03(-0.13%) |
May 12, 2004 | 23.89 | 24.00 | 23.56 | 23.97 | 597,930 | +0.09(+0.36%) |
May 11, 2004 | 23.93 | 23.93 | 23.77 | 23.88 | 229,637 | +0.02(+0.10%) |
May 10, 2004 | 23.93 | 24.15 | 23.70 | 23.86 | 482,533 | -0.31(-1.29%) |
May 07, 2004 | 24.32 | 24.46 | 24.17 | 24.17 | 479,064 | -0.16(-0.67%) |
May 06, 2004 | 24.41 | 24.47 | 24.20 | 24.33 | 234,134 | -0.09(-0.38%) |
May 05, 2004 | 24.32 | 24.48 | 24.23 | 24.43 | 569,659 | +0.14(+0.58%) |
May 04, 2004 | 24.40 | 24.40 | 24.12 | 24.29 | 326,272 | -0.04(-0.16%) |