Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.62 | 20.84 | 20.58 | 20.83 | 4,057,318 | +0.25(+1.24%) |
Jul 29, 2004 | 20.92 | 20.92 | 20.45 | 20.58 | 5,108,118 | -0.22(-1.06%) |
Jul 28, 2004 | 20.91 | 21.00 | 20.65 | 20.80 | 3,407,735 | -0.20(-0.95%) |
Jul 27, 2004 | 20.94 | 21.20 | 20.69 | 21.00 | 3,792,114 | +0.05(+0.23%) |
Jul 26, 2004 | 21.29 | 21.35 | 20.88 | 20.95 | 3,372,461 | -0.28(-1.30%) |
Jul 23, 2004 | 21.28 | 21.48 | 21.11 | 21.23 | 2,874,423 | -0.06(-0.26%) |
Jul 22, 2004 | 21.27 | 21.46 | 21.22 | 21.28 | 2,699,653 | -0.01(-0.06%) |
Jul 21, 2004 | 21.63 | 21.70 | 21.29 | 21.29 | 3,217,287 | -0.23(-1.09%) |
Jul 20, 2004 | 21.48 | 21.65 | 21.41 | 21.53 | 2,964,276 | -0.01(-0.06%) |
Jul 19, 2004 | 21.56 | 21.69 | 21.40 | 21.54 | 2,873,697 | +0.06(+0.29%) |
Jul 16, 2004 | 21.76 | 21.88 | 21.41 | 21.48 | 3,667,278 | -0.09(-0.42%) |
Jul 15, 2004 | 21.27 | 21.67 | 21.22 | 21.57 | 5,273,454 | +0.51(+2.42%) |
Jul 14, 2004 | 21.01 | 21.29 | 20.95 | 21.06 | 3,746,534 | -0.03(-0.16%) |
Jul 13, 2004 | 21.06 | 21.28 | 21.00 | 21.09 | 3,233,690 | +0.06(+0.26%) |
Jul 12, 2004 | 21.06 | 21.11 | 20.92 | 21.04 | 2,500,786 | +0.01(+0.07%) |
Jul 09, 2004 | 20.99 | 21.23 | 20.99 | 21.03 | 2,928,422 | +0.06(+0.26%) |
Jul 08, 2004 | 21.25 | 21.27 | 20.82 | 20.97 | 4,427,471 | -0.25(-1.17%) |
Jul 07, 2004 | 21.01 | 21.28 | 21.01 | 21.22 | 1,883,718 | +0.06(+0.26%) |
Jul 06, 2004 | 21.25 | 21.40 | 21.08 | 21.16 | 2,212,647 | -0.22(-1.03%) |
Jul 02, 2004 | 21.36 | 21.49 | 21.30 | 21.38 | 1,811,284 | +0.06(+0.29%) |
Jul 01, 2004 | 21.51 | 21.53 | 21.13 | 21.32 | 2,571,623 | -0.16(-0.74%) |
Jun 30, 2004 | 21.39 | 21.60 | 21.30 | 21.48 | 4,653,193 | +0.12(+0.55%) |
Jun 29, 2004 | 21.30 | 21.45 | 21.15 | 21.36 | 2,627,074 | +0.07(+0.32%) |
Jun 28, 2004 | 21.46 | 21.60 | 21.23 | 21.29 | 2,923,487 | -0.04(-0.19%) |
Jun 25, 2004 | 21.36 | 21.68 | 21.34 | 21.34 | 5,354,742 | +0.00(+0.00%) |
Jun 24, 2004 | 21.22 | 21.52 | 21.15 | 21.34 | 5,596,576 | +0.22(+1.04%) |
Jun 23, 2004 | 20.77 | 21.14 | 20.45 | 21.11 | 2,736,087 | +0.28(+1.32%) |
Jun 22, 2004 | 20.77 | 20.84 | 20.41 | 20.84 | 3,062,113 | +0.15(+0.73%) |
Jun 21, 2004 | 20.56 | 20.98 | 20.49 | 20.69 | 2,624,170 | +0.06(+0.30%) |
Jun 18, 2004 | 20.12 | 20.65 | 20.09 | 20.63 | 5,466,224 | +0.51(+2.53%) |
Jun 17, 2004 | 19.98 | 20.16 | 19.87 | 20.12 | 2,907,374 | +0.10(+0.52%) |
Jun 16, 2004 | 19.98 | 20.25 | 19.87 | 20.01 | 3,056,597 | +0.03(+0.14%) |
Jun 15, 2004 | 20.09 | 20.63 | 19.64 | 19.99 | 2,791,393 | +0.01(+0.03%) |
Jun 14, 2004 | 20.17 | 20.23 | 19.88 | 19.98 | 3,359,687 | -0.19(-0.96%) |
Jun 10, 2004 | 20.18 | 20.25 | 20.05 | 20.17 | 3,711,406 | +0.08(+0.38%) |
Jun 09, 2004 | 20.30 | 20.30 | 20.01 | 20.10 | 4,698,627 | -0.21(-1.02%) |
Jun 08, 2004 | 20.23 | 20.34 | 20.16 | 20.30 | 2,660,170 | -0.03(-0.17%) |
Jun 07, 2004 | 19.91 | 20.45 | 19.90 | 20.34 | 1,955,571 | +0.58(+2.93%) |
Jun 04, 2004 | 19.84 | 19.84 | 19.63 | 19.76 | 2,032,796 | -0.07(-0.35%) |
Jun 03, 2004 | 19.90 | 19.93 | 19.73 | 19.83 | 2,045,279 | -0.08(-0.38%) |
Jun 02, 2004 | 19.94 | 19.94 | 19.61 | 19.90 | 1,607,192 | +0.09(+0.45%) |
Jun 01, 2004 | 19.82 | 19.94 | 19.73 | 19.81 | 2,131,068 | -0.13(-0.66%) |
May 28, 2004 | 19.93 | 19.97 | 19.76 | 19.94 | 1,913,766 | +0.07(+0.35%) |
May 27, 2004 | 19.63 | 19.90 | 19.56 | 19.87 | 1,994,329 | +0.28(+1.41%) |
May 26, 2004 | 19.87 | 19.94 | 19.52 | 19.60 | 3,367,526 | -0.23(-1.15%) |
May 25, 2004 | 19.67 | 19.87 | 19.50 | 19.83 | 3,414,122 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.86 | 19.57 | 19.81 | 2,685,282 | +0.30(+1.52%) |
May 21, 2004 | 19.37 | 19.62 | 19.29 | 19.51 | 2,756,264 | +0.25(+1.29%) |
May 20, 2004 | 19.16 | 19.33 | 19.10 | 19.26 | 1,736,528 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.16 | 19.16 | 1,955,281 | -0.30(-1.52%) |
May 18, 2004 | 19.36 | 19.46 | 19.16 | 19.45 | 3,347,058 | +0.31(+1.62%) |
May 17, 2004 | 19.14 | 19.32 | 18.94 | 19.14 | 2,962,244 | -0.17(-0.89%) |
May 14, 2004 | 19.25 | 19.46 | 18.98 | 19.32 | 2,140,648 | +0.07(+0.36%) |
May 13, 2004 | 19.01 | 19.33 | 18.88 | 19.25 | 2,249,372 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.60 | 19.10 | 3,516,023 | +0.14(+0.76%) |
May 11, 2004 | 18.60 | 18.98 | 18.59 | 18.95 | 5,320,775 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.11 | 18.56 | 4,697,901 | -0.34(-1.79%) |
May 07, 2004 | 19.54 | 19.54 | 18.83 | 18.90 | 4,349,376 | -0.65(-3.31%) |
May 06, 2004 | 19.56 | 19.76 | 19.43 | 19.54 | 1,680,932 | -0.11(-0.56%) |
May 05, 2004 | 19.64 | 19.82 | 19.63 | 19.65 | 3,001,292 | +0.02(+0.11%) |
May 04, 2004 | 19.86 | 19.86 | 19.29 | 19.63 | 3,766,276 | +0.10(+0.49%) |