Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.19 | 20.19 | 19.66 | 19.69 | 11,550 | -0.52(-2.59%) |
Jul 29, 2004 | 20.09 | 20.32 | 19.77 | 20.22 | 20,569 | +0.31(+1.56%) |
Jul 28, 2004 | 19.86 | 20.16 | 19.66 | 19.91 | 23,259 | -0.19(-0.94%) |
Jul 27, 2004 | 19.91 | 20.11 | 19.66 | 20.10 | 93,987 | +0.35(+1.76%) |
Jul 26, 2004 | 19.90 | 19.90 | 19.63 | 19.75 | 149,842 | +0.06(+0.32%) |
Jul 23, 2004 | 19.73 | 19.81 | 19.67 | 19.69 | 155,221 | +0.01(+0.03%) |
Jul 22, 2004 | 19.80 | 19.88 | 19.66 | 19.68 | 143,512 | -0.07(-0.35%) |
Jul 21, 2004 | 20.48 | 20.48 | 19.75 | 19.75 | 41,455 | -0.53(-2.62%) |
Jul 20, 2004 | 20.13 | 20.30 | 20.11 | 20.28 | 58,069 | +0.13(+0.66%) |
Jul 19, 2004 | 20.34 | 20.38 | 20.11 | 20.15 | 50,949 | -0.25(-1.21%) |
Jul 16, 2004 | 20.91 | 21.06 | 20.38 | 20.39 | 54,746 | -0.41(-1.97%) |
Jul 15, 2004 | 20.54 | 21.03 | 19.92 | 20.81 | 75,791 | -0.68(-3.18%) |
Jul 14, 2004 | 21.62 | 21.68 | 21.34 | 21.49 | 18,987 | -0.09(-0.44%) |
Jul 13, 2004 | 21.35 | 21.58 | 21.35 | 21.58 | 12,183 | +0.22(+1.04%) |
Jul 12, 2004 | 21.36 | 21.61 | 21.22 | 21.36 | 23,576 | -0.08(-0.38%) |
Jul 09, 2004 | 21.54 | 21.59 | 21.44 | 21.44 | 16,930 | +0.15(+0.68%) |
Jul 08, 2004 | 21.43 | 21.68 | 21.22 | 21.30 | 45,569 | -0.30(-1.40%) |
Jul 07, 2004 | 21.44 | 21.84 | 21.42 | 21.60 | 12,658 | +0.16(+0.74%) |
Jul 06, 2004 | 21.87 | 21.87 | 21.44 | 21.44 | 22,468 | -0.53(-2.42%) |
Jul 02, 2004 | 21.58 | 21.97 | 21.58 | 21.97 | 69,778 | +0.41(+1.91%) |
Jul 01, 2004 | 22.08 | 22.09 | 21.56 | 21.56 | 28,955 | -0.40(-1.81%) |
Jun 30, 2004 | 22.10 | 22.12 | 21.96 | 21.96 | 22,468 | +0.09(+0.43%) |
Jun 29, 2004 | 21.99 | 22.12 | 21.87 | 21.87 | 44,303 | -0.18(-0.83%) |
Jun 28, 2004 | 22.04 | 22.05 | 21.64 | 22.05 | 46,993 | +0.25(+1.13%) |
Jun 25, 2004 | 21.49 | 21.88 | 21.44 | 21.80 | 200,949 | +0.08(+0.38%) |
Jun 24, 2004 | 21.87 | 21.98 | 21.70 | 21.72 | 20,411 | +0.03(+0.12%) |
Jun 23, 2004 | 21.80 | 21.99 | 21.70 | 21.70 | 77,373 | -0.11(-0.49%) |
Jun 22, 2004 | 21.80 | 21.96 | 21.52 | 21.80 | 104,114 | +0.16(+0.76%) |
Jun 21, 2004 | 21.55 | 21.97 | 21.49 | 21.64 | 21,519 | +0.10(+0.47%) |
Jun 18, 2004 | 21.77 | 21.87 | 21.54 | 21.54 | 71,519 | -0.54(-2.46%) |
Jun 17, 2004 | 22.09 | 22.25 | 21.62 | 22.08 | 76,265 | +0.07(+0.32%) |
Jun 16, 2004 | 21.79 | 22.27 | 21.78 | 22.01 | 39,398 | +0.19(+0.87%) |
Jun 15, 2004 | 21.79 | 22.25 | 21.79 | 21.82 | 21,993 | +0.02(+0.09%) |
Jun 14, 2004 | 22.44 | 22.44 | 21.76 | 21.80 | 52,531 | -0.34(-1.54%) |
Jun 10, 2004 | 22.09 | 22.35 | 21.97 | 22.15 | 41,297 | +0.18(+0.81%) |
Jun 09, 2004 | 22.64 | 22.64 | 21.97 | 21.97 | 20,886 | -0.44(-1.97%) |
Jun 08, 2004 | 22.67 | 22.75 | 22.38 | 22.41 | 22,943 | -0.23(-1.00%) |
Jun 07, 2004 | 22.59 | 22.75 | 22.48 | 22.64 | 57,278 | +0.15(+0.67%) |
Jun 04, 2004 | 22.28 | 22.66 | 22.17 | 22.49 | 28,481 | +0.33(+1.51%) |
Jun 03, 2004 | 21.97 | 22.28 | 21.89 | 22.15 | 15,189 | -0.48(-2.12%) |
Jun 02, 2004 | 22.39 | 22.69 | 22.39 | 22.63 | 18,354 | +0.01(+0.03%) |
Jun 01, 2004 | 22.31 | 22.63 | 22.09 | 22.63 | 30,696 | +0.51(+2.29%) |
May 28, 2004 | 22.21 | 22.40 | 22.12 | 22.12 | 21,044 | -0.05(-0.23%) |
May 27, 2004 | 22.50 | 22.57 | 22.12 | 22.17 | 18,670 | -0.40(-1.76%) |
May 26, 2004 | 22.31 | 22.57 | 22.31 | 22.57 | 15,506 | +0.13(+0.59%) |
May 25, 2004 | 22.23 | 22.47 | 22.06 | 22.44 | 50,791 | +0.30(+1.37%) |
May 24, 2004 | 21.70 | 22.23 | 21.70 | 22.13 | 36,076 | +0.43(+1.98%) |
May 21, 2004 | 21.56 | 21.85 | 21.30 | 21.70 | 19,620 | +0.26(+1.21%) |
May 20, 2004 | 22.01 | 22.12 | 21.30 | 21.44 | 37,341 | -0.46(-2.08%) |
May 19, 2004 | 22.06 | 22.24 | 21.74 | 21.90 | 36,076 | -0.21(-0.97%) |
May 18, 2004 | 21.60 | 22.11 | 21.60 | 22.11 | 66,139 | +0.32(+1.48%) |
May 17, 2004 | 21.87 | 21.97 | 21.09 | 21.79 | 25,949 | -0.23(-1.03%) |
May 14, 2004 | 22.44 | 22.59 | 21.97 | 22.02 | 14,715 | -0.26(-1.16%) |
May 13, 2004 | 22.08 | 22.56 | 22.08 | 22.28 | 62,025 | -0.25(-1.09%) |
May 12, 2004 | 20.86 | 22.52 | 20.86 | 22.52 | 69,936 | +0.97(+4.52%) |
May 11, 2004 | 20.90 | 21.55 | 20.90 | 21.55 | 24,683 | +0.58(+2.74%) |
May 10, 2004 | 21.44 | 21.68 | 20.86 | 20.98 | 43,512 | -0.50(-2.32%) |
May 07, 2004 | 22.61 | 22.61 | 21.48 | 21.48 | 175,949 | -1.04(-4.63%) |
May 06, 2004 | 22.65 | 22.94 | 22.15 | 22.52 | 34,651 | -0.14(-0.61%) |
May 05, 2004 | 23.09 | 23.16 | 22.66 | 22.66 | 18,196 | -0.23(-0.99%) |
May 04, 2004 | 22.94 | 23.25 | 22.80 | 22.88 | 15,348 | -0.13(-0.55%) |