Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.70 | 22.62 | 21.65 | 22.30 | 806,499 | +0.54(+2.49%) |
Jul 29, 2004 | 21.76 | 21.81 | 21.43 | 21.76 | 354,705 | +0.30(+1.40%) |
Jul 28, 2004 | 21.41 | 21.78 | 21.18 | 21.46 | 215,442 | -0.01(-0.04%) |
Jul 27, 2004 | 21.31 | 21.61 | 21.12 | 21.47 | 434,490 | +0.26(+1.22%) |
Jul 26, 2004 | 21.42 | 21.53 | 21.05 | 21.21 | 532,178 | -0.10(-0.47%) |
Jul 23, 2004 | 21.98 | 22.05 | 21.29 | 21.31 | 334,158 | -0.59(-2.70%) |
Jul 22, 2004 | 22.27 | 22.38 | 21.64 | 21.90 | 354,585 | -0.37(-1.64%) |
Jul 21, 2004 | 22.51 | 22.79 | 22.22 | 22.27 | 236,951 | -0.16(-0.70%) |
Jul 20, 2004 | 22.15 | 22.48 | 22.00 | 22.43 | 370,446 | +0.40(+1.81%) |
Jul 19, 2004 | 22.08 | 22.28 | 21.96 | 22.03 | 237,551 | -0.17(-0.79%) |
Jul 16, 2004 | 22.70 | 22.90 | 22.02 | 22.20 | 425,598 | -0.25(-1.11%) |
Jul 15, 2004 | 22.51 | 22.74 | 22.25 | 22.45 | 590,575 | -0.02(-0.07%) |
Jul 14, 2004 | 22.40 | 22.65 | 22.35 | 22.47 | 489,282 | -0.10(-0.44%) |
Jul 13, 2004 | 22.81 | 22.84 | 22.43 | 22.57 | 409,137 | +0.07(+0.30%) |
Jul 12, 2004 | 22.56 | 22.98 | 22.22 | 22.50 | 414,784 | -0.16(-0.70%) |
Jul 09, 2004 | 22.54 | 22.85 | 22.51 | 22.66 | 366,721 | +0.12(+0.55%) |
Jul 08, 2004 | 22.89 | 22.89 | 22.54 | 22.54 | 562,338 | -0.12(-0.55%) |
Jul 07, 2004 | 23.00 | 23.17 | 22.60 | 22.66 | 659,546 | -0.28(-1.23%) |
Jul 06, 2004 | 23.34 | 23.34 | 22.83 | 22.94 | 730,078 | -0.45(-1.92%) |
Jul 02, 2004 | 23.69 | 23.79 | 23.36 | 23.39 | 481,352 | -0.32(-1.37%) |
Jul 01, 2004 | 24.13 | 24.13 | 23.68 | 23.72 | 739,210 | -0.37(-1.52%) |
Jun 30, 2004 | 23.86 | 24.13 | 23.56 | 24.09 | 759,156 | +0.24(+1.01%) |
Jun 29, 2004 | 23.72 | 24.13 | 23.53 | 23.84 | 717,582 | +0.13(+0.56%) |
Jun 28, 2004 | 23.31 | 23.71 | 22.94 | 23.71 | 790,157 | +0.45(+1.93%) |
Jun 25, 2004 | 22.76 | 23.57 | 22.50 | 23.26 | 1,015,093 | +0.66(+2.91%) |
Jun 24, 2004 | 22.70 | 22.80 | 22.10 | 22.60 | 721,667 | -0.11(-0.48%) |
Jun 23, 2004 | 22.49 | 22.71 | 22.36 | 22.71 | 969,793 | +0.13(+0.59%) |
Jun 22, 2004 | 21.97 | 22.64 | 21.91 | 22.58 | 711,214 | +0.53(+2.42%) |
Jun 21, 2004 | 21.43 | 22.06 | 21.35 | 22.05 | 511,271 | +0.54(+2.52%) |
Jun 18, 2004 | 21.46 | 21.70 | 21.23 | 21.51 | 423,315 | -0.06(-0.27%) |
Jun 17, 2004 | 20.93 | 21.67 | 20.89 | 21.56 | 306,162 | +0.43(+2.05%) |
Jun 16, 2004 | 21.20 | 21.40 | 20.85 | 21.13 | 233,586 | -0.09(-0.43%) |
Jun 15, 2004 | 20.50 | 21.33 | 20.46 | 21.22 | 438,816 | +0.82(+4.00%) |
Jun 14, 2004 | 20.32 | 20.62 | 20.23 | 20.41 | 246,563 | -0.13(-0.64%) |
Jun 10, 2004 | 20.47 | 20.60 | 20.37 | 20.54 | 198,260 | +0.18(+0.90%) |
Jun 09, 2004 | 20.61 | 20.76 | 20.27 | 20.36 | 382,942 | -0.26(-1.25%) |
Jun 08, 2004 | 20.68 | 20.69 | 20.40 | 20.61 | 232,385 | +0.13(+0.65%) |
Jun 07, 2004 | 20.27 | 20.71 | 20.27 | 20.48 | 212,078 | +0.09(+0.45%) |
Jun 04, 2004 | 20.26 | 20.71 | 20.14 | 20.39 | 354,825 | +0.21(+1.03%) |
Jun 03, 2004 | 20.68 | 20.68 | 20.18 | 20.18 | 270,715 | -0.45(-2.18%) |
Jun 02, 2004 | 20.63 | 20.76 | 20.24 | 20.63 | 420,311 | +0.17(+0.85%) |
Jun 01, 2004 | 19.90 | 20.62 | 19.90 | 20.46 | 505,984 | +0.42(+2.08%) |
May 28, 2004 | 19.97 | 20.18 | 19.90 | 20.04 | 150,677 | +0.01(+0.04%) |
May 27, 2004 | 19.72 | 20.21 | 19.64 | 20.03 | 312,530 | +0.21(+1.05%) |
May 26, 2004 | 19.40 | 19.98 | 19.39 | 19.82 | 325,026 | +0.28(+1.45%) |
May 25, 2004 | 19.52 | 19.70 | 19.23 | 19.54 | 413,342 | +0.00(+0.00%) |
May 24, 2004 | 19.70 | 19.91 | 19.52 | 19.54 | 262,424 | -0.08(-0.42%) |
May 21, 2004 | 19.50 | 19.93 | 19.50 | 19.62 | 326,348 | -0.07(-0.34%) |
May 20, 2004 | 19.87 | 20.09 | 19.51 | 19.69 | 699,799 | -0.17(-0.88%) |
May 19, 2004 | 19.64 | 20.25 | 19.56 | 19.87 | 469,456 | +0.31(+1.57%) |
May 18, 2004 | 19.32 | 19.70 | 19.30 | 19.56 | 431,246 | +0.23(+1.21%) |
May 17, 2004 | 19.72 | 19.79 | 19.32 | 19.32 | 540,349 | -0.55(-2.76%) |
May 14, 2004 | 19.79 | 20.05 | 19.62 | 19.87 | 334,639 | -0.03(-0.17%) |
May 13, 2004 | 20.02 | 20.25 | 19.79 | 19.91 | 464,409 | -0.17(-0.83%) |
May 12, 2004 | 20.26 | 20.26 | 19.72 | 20.07 | 1,024,465 | -0.24(-1.19%) |
May 11, 2004 | 20.17 | 20.46 | 20.09 | 20.32 | 242,358 | +0.07(+0.33%) |
May 10, 2004 | 20.72 | 20.90 | 20.06 | 20.25 | 348,217 | -0.56(-2.68%) |
May 07, 2004 | 21.26 | 21.65 | 20.81 | 20.81 | 267,591 | -0.61(-2.84%) |
May 06, 2004 | 21.56 | 21.56 | 21.28 | 21.41 | 283,812 | -0.16(-0.73%) |
May 05, 2004 | 21.51 | 21.81 | 21.51 | 21.57 | 263,145 | -0.05(-0.23%) |
May 04, 2004 | 21.64 | 21.67 | 21.47 | 21.62 | 343,410 | -0.12(-0.57%) |