Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.29 | 22.29 | 21.95 | 22.11 | 49,900 | -0.08(-0.36%) |
Jul 29, 2004 | 22.30 | 22.31 | 22.15 | 22.19 | 143,600 | +0.07(+0.32%) |
Jul 28, 2004 | 22.08 | 22.20 | 21.86 | 22.12 | 74,200 | +0.09(+0.41%) |
Jul 27, 2004 | 21.50 | 22.10 | 21.50 | 22.03 | 320,800 | +0.55(+2.56%) |
Jul 26, 2004 | 21.51 | 21.60 | 21.37 | 21.48 | 269,700 | +0.17(+0.80%) |
Jul 23, 2004 | 21.40 | 21.50 | 21.24 | 21.31 | 85,700 | +0.16(+0.76%) |
Jul 22, 2004 | 21.25 | 21.25 | 21.02 | 21.15 | 256,800 | +0.15(+0.71%) |
Jul 21, 2004 | 21.40 | 21.40 | 21.00 | 21.00 | 537,900 | -0.06(-0.28%) |
Jul 20, 2004 | 20.80 | 21.08 | 20.75 | 21.06 | 196,700 | +0.11(+0.53%) |
Jul 19, 2004 | 21.16 | 21.16 | 20.84 | 20.95 | 70,700 | +0.03(+0.14%) |
Jul 16, 2004 | 21.16 | 21.16 | 20.91 | 20.92 | 46,300 | -0.13(-0.62%) |
Jul 15, 2004 | 21.25 | 21.25 | 21.00 | 21.05 | 110,200 | -0.19(-0.89%) |
Jul 14, 2004 | 21.18 | 21.37 | 21.13 | 21.24 | 53,800 | +0.02(+0.09%) |
Jul 13, 2004 | 21.32 | 21.32 | 21.11 | 21.22 | 26,500 | -0.08(-0.38%) |
Jul 12, 2004 | 20.95 | 21.34 | 20.95 | 21.30 | 475,700 | +0.28(+1.33%) |
Jul 09, 2004 | 20.95 | 21.09 | 20.94 | 21.02 | 43,900 | -0.01(-0.05%) |
Jul 08, 2004 | 21.55 | 21.55 | 20.97 | 21.03 | 195,500 | -0.27(-1.27%) |
Jul 07, 2004 | 21.30 | 21.37 | 21.06 | 21.30 | 38,500 | +0.14(+0.66%) |
Jul 06, 2004 | 21.30 | 21.30 | 20.98 | 21.16 | 475,600 | +0.01(+0.05%) |
Jul 02, 2004 | 21.21 | 21.37 | 21.00 | 21.15 | 27,800 | +0.04(+0.19%) |
Jul 01, 2004 | 21.48 | 21.48 | 21.06 | 21.11 | 72,900 | -0.25(-1.17%) |
Jun 30, 2004 | 21.39 | 21.40 | 21.21 | 21.36 | 32,100 | +0.10(+0.47%) |
Jun 29, 2004 | 21.13 | 21.37 | 21.10 | 21.26 | 548,000 | +0.13(+0.62%) |
Jun 28, 2004 | 21.00 | 21.39 | 21.00 | 21.13 | 42,900 | +0.00(+0.00%) |
Jun 25, 2004 | 20.93 | 21.25 | 20.93 | 21.13 | 230,800 | +0.09(+0.43%) |
Jun 24, 2004 | 21.15 | 21.33 | 21.00 | 21.04 | 164,300 | -0.35(-1.64%) |
Jun 23, 2004 | 21.35 | 21.43 | 21.17 | 21.39 | 69,800 | +0.21(+0.99%) |
Jun 22, 2004 | 21.20 | 21.34 | 21.10 | 21.18 | 141,900 | -0.13(-0.61%) |
Jun 21, 2004 | 21.50 | 21.50 | 21.22 | 21.31 | 141,200 | -0.19(-0.88%) |
Jun 18, 2004 | 21.39 | 21.61 | 21.39 | 21.50 | 19,100 | +0.11(+0.51%) |
Jun 17, 2004 | 21.13 | 21.39 | 21.12 | 21.39 | 20,600 | +0.38(+1.81%) |
Jun 16, 2004 | 21.40 | 21.40 | 21.01 | 21.01 | 22,900 | -0.27(-1.27%) |
Jun 15, 2004 | 21.15 | 21.46 | 21.10 | 21.28 | 54,100 | +0.08(+0.38%) |
Jun 14, 2004 | 21.49 | 21.60 | 21.20 | 21.20 | 167,000 | -0.32(-1.49%) |
Jun 10, 2004 | 21.58 | 21.58 | 21.36 | 21.52 | 70,500 | +0.16(+0.75%) |
Jun 09, 2004 | 21.39 | 21.64 | 21.22 | 21.36 | 56,100 | +0.03(+0.14%) |
Jun 08, 2004 | 21.39 | 21.40 | 21.16 | 21.33 | 189,400 | -0.03(-0.14%) |
Jun 07, 2004 | 21.25 | 21.36 | 21.00 | 21.36 | 36,100 | +0.36(+1.71%) |
Jun 04, 2004 | 21.01 | 21.19 | 20.96 | 21.00 | 421,800 | +0.13(+0.62%) |
Jun 03, 2004 | 20.93 | 21.17 | 20.76 | 20.87 | 185,200 | -0.16(-0.76%) |
Jun 02, 2004 | 20.90 | 21.19 | 20.90 | 21.03 | 163,100 | +0.07(+0.33%) |
Jun 01, 2004 | 21.10 | 21.10 | 20.80 | 20.96 | 146,800 | -0.01(-0.05%) |
May 28, 2004 | 20.91 | 21.15 | 20.91 | 20.97 | 276,000 | -0.12(-0.57%) |
May 27, 2004 | 20.65 | 21.10 | 20.65 | 21.09 | 542,200 | +0.26(+1.25%) |
May 26, 2004 | 21.25 | 21.25 | 20.81 | 20.83 | 312,300 | -0.30(-1.42%) |
May 25, 2004 | 21.15 | 21.16 | 20.82 | 21.13 | 190,400 | -0.02(-0.09%) |
May 24, 2004 | 21.38 | 21.38 | 20.94 | 21.15 | 366,900 | +0.09(+0.43%) |
May 21, 2004 | 21.00 | 21.31 | 21.00 | 21.06 | 131,100 | -0.06(-0.28%) |
May 20, 2004 | 21.25 | 21.28 | 21.05 | 21.12 | 18,400 | -0.02(-0.09%) |
May 19, 2004 | 21.39 | 21.57 | 21.14 | 21.14 | 43,900 | -0.01(-0.05%) |
May 18, 2004 | 21.13 | 21.33 | 21.03 | 21.15 | 377,800 | +0.25(+1.20%) |
May 17, 2004 | 21.24 | 21.24 | 20.90 | 20.90 | 119,800 | -0.36(-1.69%) |
May 14, 2004 | 21.29 | 21.38 | 21.06 | 21.26 | 166,500 | -0.03(-0.14%) |
May 13, 2004 | 21.13 | 21.46 | 21.09 | 21.29 | 318,000 | +0.14(+0.66%) |
May 12, 2004 | 21.08 | 21.19 | 20.73 | 21.15 | 362,000 | +0.01(+0.05%) |
May 11, 2004 | 20.93 | 21.24 | 20.93 | 21.14 | 302,000 | -0.08(-0.38%) |
May 10, 2004 | 21.10 | 21.33 | 20.92 | 21.22 | 325,200 | -0.20(-0.93%) |
May 07, 2004 | 21.90 | 21.90 | 21.42 | 21.42 | 319,900 | -0.46(-2.10%) |
May 06, 2004 | 21.99 | 21.99 | 21.56 | 21.88 | 381,900 | -0.12(-0.55%) |
May 05, 2004 | 21.65 | 22.10 | 21.65 | 22.00 | 313,800 | +0.31(+1.43%) |
May 04, 2004 | 21.82 | 21.88 | 21.61 | 21.69 | 313,900 | +0.04(+0.18%) |