Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.11 | 19.24 | 19.06 | 19.17 | 118,283 | -0.08(-0.39%) |
Jul 29, 2004 | 19.09 | 19.34 | 19.05 | 19.25 | 123,810 | +0.16(+0.83%) |
Jul 28, 2004 | 18.98 | 19.09 | 18.86 | 19.09 | 124,757 | +0.18(+0.94%) |
Jul 27, 2004 | 19.00 | 19.05 | 18.76 | 18.91 | 223,143 | +0.20(+1.05%) |
Jul 26, 2004 | 18.89 | 18.92 | 18.69 | 18.72 | 101,069 | -0.14(-0.74%) |
Jul 23, 2004 | 19.16 | 19.17 | 18.85 | 18.86 | 192,190 | -0.13(-0.67%) |
Jul 22, 2004 | 18.86 | 19.02 | 18.81 | 18.98 | 166,133 | -0.08(-0.43%) |
Jul 21, 2004 | 19.24 | 19.25 | 19.03 | 19.07 | 141,339 | +0.20(+1.04%) |
Jul 20, 2004 | 18.74 | 18.93 | 18.67 | 18.87 | 147,340 | +0.15(+0.81%) |
Jul 19, 2004 | 19.00 | 19.00 | 18.62 | 18.72 | 373,642 | -0.26(-1.37%) |
Jul 16, 2004 | 19.20 | 19.21 | 18.94 | 18.98 | 193,611 | +0.10(+0.54%) |
Jul 15, 2004 | 18.99 | 19.00 | 18.78 | 18.88 | 188,084 | -0.14(-0.73%) |
Jul 14, 2004 | 19.02 | 19.12 | 18.92 | 19.02 | 252,200 | -0.26(-1.35%) |
Jul 13, 2004 | 19.34 | 19.37 | 19.20 | 19.28 | 178,293 | -0.15(-0.75%) |
Jul 12, 2004 | 19.45 | 19.54 | 19.29 | 19.42 | 183,031 | -0.04(-0.23%) |
Jul 09, 2004 | 19.35 | 19.50 | 19.27 | 19.47 | 132,180 | +0.05(+0.26%) |
Jul 08, 2004 | 19.44 | 19.57 | 19.36 | 19.41 | 148,130 | -0.18(-0.94%) |
Jul 07, 2004 | 19.57 | 19.69 | 19.49 | 19.60 | 205,140 | +0.16(+0.85%) |
Jul 06, 2004 | 19.33 | 19.47 | 19.30 | 19.43 | 281,416 | -0.13(-0.68%) |
Jul 02, 2004 | 19.59 | 19.60 | 19.41 | 19.57 | 236,092 | -0.25(-1.28%) |
Jul 01, 2004 | 20.07 | 20.13 | 19.62 | 19.82 | 272,730 | -0.37(-1.82%) |
Jun 30, 2004 | 20.10 | 20.23 | 20.02 | 20.19 | 135,496 | +0.05(+0.25%) |
Jun 29, 2004 | 20.09 | 20.19 | 20.00 | 20.14 | 232,302 | -0.16(-0.81%) |
Jun 28, 2004 | 20.33 | 20.44 | 20.29 | 20.30 | 205,613 | +0.16(+0.79%) |
Jun 25, 2004 | 20.15 | 20.19 | 20.07 | 20.14 | 199,770 | -0.01(-0.06%) |
Jun 24, 2004 | 20.23 | 20.26 | 20.02 | 20.16 | 399,857 | -0.20(-1.00%) |
Jun 23, 2004 | 20.30 | 20.36 | 20.16 | 20.36 | 185,715 | +0.06(+0.28%) |
Jun 22, 2004 | 20.26 | 20.39 | 20.07 | 20.30 | 343,163 | -0.16(-0.80%) |
Jun 21, 2004 | 20.39 | 20.67 | 20.29 | 20.47 | 661,533 | +0.01(+0.06%) |
Jun 18, 2004 | 20.49 | 20.62 | 20.45 | 20.45 | 183,504 | -0.25(-1.19%) |
Jun 17, 2004 | 20.73 | 20.84 | 20.56 | 20.70 | 427,809 | +0.16(+0.80%) |
Jun 16, 2004 | 20.67 | 20.67 | 20.43 | 20.54 | 85,435 | +0.06(+0.28%) |
Jun 15, 2004 | 20.36 | 20.61 | 20.31 | 20.48 | 121,915 | +0.18(+0.90%) |
Jun 14, 2004 | 20.23 | 20.39 | 20.18 | 20.29 | 123,336 | -0.54(-2.58%) |
Jun 10, 2004 | 20.72 | 20.97 | 20.65 | 20.83 | 70,432 | +0.30(+1.48%) |
Jun 09, 2004 | 20.64 | 21.21 | 20.50 | 20.53 | 99,964 | -0.11(-0.55%) |
Jun 08, 2004 | 20.62 | 20.73 | 20.52 | 20.64 | 338,741 | -0.13(-0.64%) |
Jun 07, 2004 | 20.57 | 20.85 | 20.42 | 20.78 | 376,642 | +0.39(+1.93%) |
Jun 04, 2004 | 20.18 | 20.55 | 20.18 | 20.38 | 276,204 | +0.23(+1.13%) |
Jun 03, 2004 | 19.99 | 20.33 | 19.97 | 20.16 | 154,763 | -0.05(-0.25%) |
Jun 02, 2004 | 20.32 | 20.33 | 20.14 | 20.21 | 114,651 | -0.01(-0.03%) |
Jun 01, 2004 | 20.19 | 20.26 | 20.07 | 20.21 | 60,483 | -0.05(-0.25%) |
May 28, 2004 | 20.37 | 20.39 | 20.20 | 20.26 | 59,852 | -0.10(-0.50%) |
May 27, 2004 | 20.39 | 20.54 | 20.33 | 20.36 | 109,123 | +0.26(+1.29%) |
May 26, 2004 | 19.93 | 20.16 | 19.93 | 20.10 | 144,182 | +0.18(+0.92%) |
May 25, 2004 | 19.53 | 19.92 | 19.53 | 19.92 | 251,568 | +0.39(+1.98%) |
May 24, 2004 | 19.47 | 19.60 | 19.36 | 19.54 | 48,481 | +0.10(+0.52%) |
May 21, 2004 | 19.57 | 19.57 | 19.41 | 19.43 | 65,853 | +0.17(+0.89%) |
May 20, 2004 | 19.32 | 19.34 | 19.21 | 19.26 | 48,639 | -0.05(-0.26%) |
May 19, 2004 | 19.41 | 19.48 | 19.31 | 19.31 | 133,601 | +0.27(+1.43%) |
May 18, 2004 | 19.03 | 19.18 | 19.00 | 19.04 | 81,961 | +0.12(+0.64%) |
May 17, 2004 | 19.00 | 19.05 | 18.90 | 18.92 | 101,701 | -0.08(-0.40%) |
May 14, 2004 | 18.92 | 19.08 | 18.76 | 19.00 | 371,431 | -0.03(-0.17%) |
May 13, 2004 | 18.91 | 19.06 | 18.87 | 19.03 | 109,597 | +0.04(+0.20%) |
May 12, 2004 | 19.03 | 19.06 | 18.78 | 18.99 | 160,290 | +0.15(+0.81%) |
May 11, 2004 | 18.74 | 18.92 | 18.74 | 18.84 | 89,699 | +0.10(+0.54%) |
May 10, 2004 | 18.67 | 18.86 | 18.64 | 18.74 | 151,762 | -0.21(-1.10%) |
May 07, 2004 | 19.00 | 19.12 | 18.92 | 18.95 | 213,194 | -0.30(-1.58%) |
May 06, 2004 | 19.34 | 19.34 | 19.12 | 19.25 | 187,136 | -0.19(-0.98%) |
May 05, 2004 | 19.25 | 19.54 | 19.21 | 19.44 | 143,392 | -0.06(-0.33%) |
May 04, 2004 | 19.38 | 19.60 | 19.29 | 19.50 | 121,283 | +0.16(+0.82%) |