Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.11 | 20.14 | 19.97 | 20.09 | 826,768 | +0.01(+0.05%) |
Jul 29, 2004 | 20.00 | 20.17 | 19.95 | 20.08 | 1,405,269 | +0.22(+1.10%) |
Jul 28, 2004 | 19.87 | 19.96 | 19.63 | 19.86 | 1,569,200 | +0.02(+0.08%) |
Jul 27, 2004 | 19.61 | 19.90 | 19.38 | 19.85 | 1,936,565 | +0.33(+1.69%) |
Jul 26, 2004 | 19.80 | 19.81 | 19.48 | 19.52 | 1,790,409 | -0.21(-1.08%) |
Jul 23, 2004 | 20.08 | 20.08 | 19.63 | 19.73 | 1,971,129 | -0.37(-1.84%) |
Jul 22, 2004 | 20.48 | 20.48 | 19.78 | 20.10 | 2,699,144 | -0.38(-1.85%) |
Jul 21, 2004 | 20.24 | 20.86 | 20.16 | 20.48 | 4,480,863 | +0.33(+1.63%) |
Jul 20, 2004 | 20.13 | 20.33 | 19.99 | 20.15 | 4,073,799 | +0.61(+3.11%) |
Jul 19, 2004 | 19.80 | 19.92 | 19.42 | 19.54 | 2,807,180 | -0.04(-0.21%) |
Jul 16, 2004 | 19.97 | 19.98 | 19.31 | 19.58 | 3,412,937 | -0.33(-1.68%) |
Jul 15, 2004 | 20.07 | 20.21 | 19.89 | 19.92 | 1,625,490 | -0.15(-0.76%) |
Jul 14, 2004 | 20.30 | 20.32 | 19.97 | 20.07 | 1,668,152 | -0.34(-1.66%) |
Jul 13, 2004 | 20.61 | 20.68 | 20.39 | 20.41 | 1,611,467 | -0.17(-0.81%) |
Jul 12, 2004 | 20.76 | 20.78 | 20.43 | 20.58 | 935,595 | -0.20(-0.95%) |
Jul 09, 2004 | 20.48 | 20.79 | 20.43 | 20.77 | 979,639 | +0.42(+2.06%) |
Jul 08, 2004 | 20.61 | 20.67 | 20.35 | 20.35 | 855,209 | -0.34(-1.66%) |
Jul 07, 2004 | 20.51 | 20.76 | 20.51 | 20.70 | 913,671 | +0.19(+0.94%) |
Jul 06, 2004 | 20.59 | 20.62 | 20.38 | 20.51 | 1,101,107 | -0.21(-1.03%) |
Jul 02, 2004 | 21.06 | 21.06 | 20.52 | 20.72 | 1,230,869 | -0.41(-1.94%) |
Jul 01, 2004 | 21.40 | 21.45 | 20.94 | 21.13 | 1,554,585 | -0.19(-0.88%) |
Jun 30, 2004 | 21.16 | 21.32 | 21.08 | 21.32 | 1,599,222 | +0.22(+1.03%) |
Jun 29, 2004 | 21.09 | 21.14 | 21.02 | 21.10 | 1,613,442 | -0.08(-0.36%) |
Jun 28, 2004 | 21.21 | 21.47 | 21.07 | 21.17 | 1,832,281 | +0.10(+0.46%) |
Jun 25, 2004 | 21.01 | 21.25 | 20.85 | 21.08 | 2,436,260 | +0.09(+0.43%) |
Jun 24, 2004 | 21.12 | 21.13 | 20.95 | 20.99 | 1,023,091 | -0.14(-0.65%) |
Jun 23, 2004 | 20.78 | 21.14 | 20.72 | 21.12 | 1,484,667 | +0.34(+1.63%) |
Jun 22, 2004 | 20.64 | 20.80 | 20.60 | 20.78 | 1,891,138 | +0.08(+0.39%) |
Jun 21, 2004 | 20.81 | 20.92 | 20.69 | 20.70 | 855,012 | -0.19(-0.90%) |
Jun 18, 2004 | 20.81 | 21.23 | 20.76 | 20.89 | 1,095,971 | -0.04(-0.17%) |
Jun 17, 2004 | 20.98 | 20.98 | 20.72 | 20.93 | 1,433,907 | -0.05(-0.24%) |
Jun 16, 2004 | 20.90 | 21.10 | 20.76 | 20.98 | 1,710,419 | +0.07(+0.34%) |
Jun 15, 2004 | 20.81 | 21.01 | 20.77 | 20.91 | 1,963,624 | +0.22(+1.08%) |
Jun 14, 2004 | 20.99 | 21.08 | 20.56 | 20.68 | 2,015,766 | -0.46(-2.18%) |
Jun 10, 2004 | 21.14 | 21.37 | 21.05 | 21.14 | 1,973,302 | -0.02(-0.10%) |
Jun 09, 2004 | 20.81 | 21.32 | 20.78 | 21.16 | 5,278,203 | +0.30(+1.46%) |
Jun 08, 2004 | 20.61 | 20.86 | 20.49 | 20.86 | 3,128,526 | +0.25(+1.23%) |
Jun 07, 2004 | 20.07 | 20.61 | 20.05 | 20.61 | 1,703,506 | +0.61(+3.04%) |
Jun 04, 2004 | 19.81 | 20.07 | 19.77 | 20.00 | 1,346,411 | +0.30(+1.52%) |
Jun 03, 2004 | 19.87 | 19.92 | 19.63 | 19.70 | 1,139,226 | -0.23(-1.17%) |
Jun 02, 2004 | 19.77 | 20.02 | 19.61 | 19.93 | 1,342,659 | +0.35(+1.81%) |
Jun 01, 2004 | 19.55 | 19.68 | 19.31 | 19.58 | 2,082,919 | -0.15(-0.74%) |
May 28, 2004 | 19.80 | 19.86 | 19.67 | 19.73 | 885,230 | -0.02(-0.08%) |
May 27, 2004 | 19.79 | 20.00 | 19.60 | 19.74 | 2,084,301 | +0.25(+1.27%) |
May 26, 2004 | 19.19 | 19.54 | 19.19 | 19.49 | 1,828,726 | +0.15(+0.79%) |
May 25, 2004 | 18.86 | 19.40 | 18.76 | 19.34 | 1,826,751 | +0.49(+2.61%) |
May 24, 2004 | 18.71 | 18.98 | 18.58 | 18.85 | 1,805,815 | +0.37(+2.03%) |
May 21, 2004 | 18.47 | 18.58 | 18.34 | 18.48 | 1,453,263 | +0.23(+1.28%) |
May 20, 2004 | 18.52 | 18.53 | 18.24 | 18.24 | 2,023,469 | -0.31(-1.66%) |
May 19, 2004 | 18.71 | 19.04 | 18.54 | 18.55 | 1,570,188 | -0.12(-0.65%) |
May 18, 2004 | 18.26 | 18.67 | 18.26 | 18.67 | 1,362,015 | +0.38(+2.10%) |
May 17, 2004 | 18.45 | 18.45 | 17.97 | 18.29 | 1,909,309 | -0.44(-2.35%) |
May 14, 2004 | 18.68 | 18.91 | 18.48 | 18.73 | 1,207,563 | -0.05(-0.24%) |
May 13, 2004 | 18.58 | 18.99 | 18.51 | 18.77 | 1,236,992 | +0.00(+0.00%) |
May 12, 2004 | 18.81 | 18.85 | 18.35 | 18.77 | 1,585,199 | -0.02(-0.08%) |
May 11, 2004 | 18.63 | 18.87 | 18.63 | 18.79 | 2,194,313 | +0.17(+0.90%) |
May 10, 2004 | 18.99 | 19.24 | 18.48 | 18.62 | 2,320,323 | -0.59(-3.08%) |
May 07, 2004 | 19.67 | 19.77 | 19.16 | 19.21 | 1,618,182 | -0.55(-2.77%) |
May 06, 2004 | 19.73 | 19.94 | 19.58 | 19.76 | 1,390,456 | -0.01(-0.05%) |
May 05, 2004 | 20.29 | 20.33 | 19.74 | 19.77 | 3,379,756 | -0.56(-2.76%) |
May 04, 2004 | 20.34 | 20.43 | 20.12 | 20.33 | 1,754,463 | -0.01(-0.05%) |