Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.80 | 23.56 | 22.70 | 23.18 | 451,394 | +0.32(+1.39%) |
Jul 29, 2004 | 22.58 | 23.21 | 22.58 | 22.86 | 642,357 | +0.19(+0.86%) |
Jul 28, 2004 | 23.23 | 23.23 | 22.52 | 22.67 | 459,576 | -0.53(-2.29%) |
Jul 27, 2004 | 23.61 | 23.63 | 23.13 | 23.20 | 616,730 | -0.29(-1.24%) |
Jul 26, 2004 | 23.49 | 23.75 | 23.24 | 23.49 | 494,619 | +0.05(+0.22%) |
Jul 23, 2004 | 23.00 | 23.66 | 22.91 | 23.44 | 408,941 | +0.34(+1.46%) |
Jul 22, 2004 | 23.40 | 23.63 | 23.02 | 23.10 | 951,417 | -0.28(-1.19%) |
Jul 21, 2004 | 22.45 | 23.73 | 22.45 | 23.38 | 1,414,235 | +0.87(+3.89%) |
Jul 20, 2004 | 22.74 | 22.81 | 22.28 | 22.50 | 565,941 | -0.29(-1.25%) |
Jul 19, 2004 | 23.04 | 23.33 | 22.67 | 22.79 | 805,377 | -0.27(-1.18%) |
Jul 16, 2004 | 23.34 | 23.35 | 23.05 | 23.06 | 286,830 | -0.30(-1.30%) |
Jul 15, 2004 | 23.32 | 23.64 | 23.04 | 23.37 | 594,346 | +0.11(+0.47%) |
Jul 14, 2004 | 23.42 | 23.93 | 23.17 | 23.25 | 724,330 | -0.33(-1.40%) |
Jul 13, 2004 | 23.37 | 23.67 | 23.37 | 23.59 | 453,401 | +0.07(+0.30%) |
Jul 12, 2004 | 23.38 | 23.64 | 23.16 | 23.51 | 377,911 | +0.07(+0.30%) |
Jul 09, 2004 | 23.64 | 23.81 | 23.24 | 23.44 | 459,730 | -0.27(-1.15%) |
Jul 08, 2004 | 24.51 | 24.51 | 23.42 | 23.71 | 728,807 | -0.69(-2.84%) |
Jul 07, 2004 | 24.52 | 24.65 | 24.29 | 24.41 | 308,751 | -0.07(-0.29%) |
Jul 06, 2004 | 24.71 | 24.71 | 24.38 | 24.48 | 327,430 | -0.01(-0.05%) |
Jul 02, 2004 | 24.62 | 24.78 | 24.49 | 24.49 | 311,066 | -0.38(-1.51%) |
Jul 01, 2004 | 25.13 | 25.13 | 24.65 | 24.87 | 419,901 | -0.16(-0.62%) |
Jun 30, 2004 | 25.26 | 25.41 | 25.01 | 25.02 | 341,787 | -0.32(-1.28%) |
Jun 29, 2004 | 25.12 | 25.55 | 24.94 | 25.35 | 546,026 | +0.44(+1.77%) |
Jun 28, 2004 | 24.96 | 25.59 | 24.78 | 24.91 | 657,177 | +0.03(+0.10%) |
Jun 25, 2004 | 24.56 | 25.15 | 24.49 | 24.88 | 961,297 | +0.47(+1.94%) |
Jun 24, 2004 | 24.49 | 24.87 | 24.24 | 24.41 | 451,703 | -0.08(-0.32%) |
Jun 23, 2004 | 24.22 | 24.51 | 23.97 | 24.49 | 687,280 | +0.40(+1.64%) |
Jun 22, 2004 | 24.24 | 24.28 | 23.92 | 24.09 | 812,016 | -0.18(-0.75%) |
Jun 21, 2004 | 25.04 | 25.04 | 24.23 | 24.27 | 1,198,881 | -0.54(-2.19%) |
Jun 18, 2004 | 24.77 | 25.07 | 24.72 | 24.82 | 625,530 | -0.12(-0.49%) |
Jun 17, 2004 | 25.30 | 25.44 | 24.80 | 24.94 | 644,055 | -0.37(-1.46%) |
Jun 16, 2004 | 25.91 | 25.91 | 25.26 | 25.31 | 806,458 | -0.54(-2.10%) |
Jun 15, 2004 | 26.08 | 26.22 | 25.78 | 25.85 | 1,802,953 | -0.23(-0.87%) |
Jun 14, 2004 | 26.88 | 26.95 | 25.99 | 26.08 | 1,437,083 | -0.85(-3.15%) |
Jun 10, 2004 | 27.89 | 28.05 | 26.82 | 26.93 | 805,223 | -0.94(-3.37%) |
Jun 09, 2004 | 27.98 | 28.35 | 27.53 | 27.87 | 1,044,197 | -0.08(-0.30%) |
Jun 08, 2004 | 27.93 | 28.15 | 27.63 | 27.95 | 785,154 | -0.01(-0.02%) |
Jun 07, 2004 | 27.43 | 28.06 | 26.22 | 27.96 | 4,704,444 | +1.66(+6.31%) |
Jun 04, 2004 | 25.94 | 26.30 | 25.66 | 26.30 | 1,239,636 | +0.45(+1.75%) |
Jun 03, 2004 | 25.98 | 26.01 | 25.70 | 25.85 | 659,956 | -0.11(-0.42%) |
Jun 02, 2004 | 26.04 | 26.36 | 25.50 | 25.96 | 946,168 | +0.07(+0.28%) |
Jun 01, 2004 | 25.10 | 26.03 | 25.08 | 25.88 | 2,144,895 | +0.84(+3.36%) |
May 28, 2004 | 24.92 | 25.66 | 24.82 | 25.04 | 832,702 | +0.12(+0.49%) |
May 27, 2004 | 25.28 | 25.43 | 24.36 | 24.92 | 2,057,982 | -0.34(-1.36%) |
May 26, 2004 | 25.76 | 26.27 | 25.09 | 25.26 | 1,654,598 | -0.97(-3.70%) |
May 25, 2004 | 26.30 | 26.46 | 26.05 | 26.23 | 1,186,068 | +0.05(+0.17%) |
May 24, 2004 | 26.45 | 26.88 | 25.78 | 26.19 | 1,436,002 | +0.07(+0.27%) |
May 21, 2004 | 26.33 | 26.45 | 26.00 | 26.12 | 634,792 | -0.04(-0.15%) |
May 20, 2004 | 25.53 | 26.23 | 25.53 | 26.16 | 1,176,497 | +0.52(+2.02%) |
May 19, 2004 | 25.48 | 26.56 | 25.43 | 25.64 | 1,772,695 | +0.48(+1.91%) |
May 18, 2004 | 24.55 | 25.26 | 24.36 | 25.16 | 1,252,295 | +1.04(+4.30%) |
May 17, 2004 | 24.32 | 24.49 | 23.67 | 24.12 | 956,202 | -0.41(-1.66%) |
May 14, 2004 | 24.87 | 24.91 | 24.26 | 24.53 | 437,346 | -0.18(-0.73%) |
May 13, 2004 | 24.86 | 24.89 | 24.36 | 24.71 | 1,147,628 | -0.11(-0.44%) |
May 12, 2004 | 24.52 | 24.93 | 23.95 | 24.82 | 1,124,781 | +0.31(+1.27%) |
May 11, 2004 | 23.97 | 24.52 | 23.86 | 24.51 | 1,205,056 | +0.66(+2.77%) |
May 10, 2004 | 24.74 | 24.78 | 23.20 | 23.85 | 2,086,696 | -0.93(-3.74%) |
May 07, 2004 | 24.93 | 25.09 | 24.56 | 24.78 | 2,864,286 | -1.31(-5.02%) |
May 06, 2004 | 26.40 | 26.40 | 25.82 | 26.09 | 634,638 | -0.31(-1.18%) |
May 05, 2004 | 26.12 | 26.58 | 26.01 | 26.40 | 716,148 | +0.49(+1.87%) |
May 04, 2004 | 26.88 | 27.31 | 25.81 | 25.91 | 1,881,530 | -1.03(-3.82%) |