Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.38 | 17.47 | 17.22 | 17.47 | 1,754,600 | +0.09(+0.52%) |
Jul 29, 2004 | 17.32 | 17.59 | 17.29 | 17.38 | 966,400 | +0.06(+0.35%) |
Jul 28, 2004 | 18.04 | 18.04 | 17.09 | 17.32 | 3,290,800 | -0.97(-5.30%) |
Jul 27, 2004 | 18.16 | 18.29 | 18.05 | 18.29 | 1,300,300 | +0.23(+1.27%) |
Jul 26, 2004 | 18.20 | 18.28 | 17.80 | 18.06 | 937,700 | -0.20(-1.10%) |
Jul 23, 2004 | 18.26 | 18.30 | 18.14 | 18.26 | 751,900 | +0.00(+0.00%) |
Jul 22, 2004 | 18.31 | 18.31 | 18.04 | 18.26 | 1,009,300 | -0.08(-0.44%) |
Jul 21, 2004 | 18.65 | 18.80 | 18.33 | 18.34 | 840,000 | -0.18(-0.97%) |
Jul 20, 2004 | 18.40 | 18.58 | 18.33 | 18.52 | 1,129,700 | +0.12(+0.65%) |
Jul 19, 2004 | 18.60 | 18.70 | 18.22 | 18.40 | 857,500 | -0.27(-1.45%) |
Jul 16, 2004 | 18.92 | 19.03 | 18.66 | 18.67 | 749,300 | -0.19(-1.01%) |
Jul 15, 2004 | 19.10 | 19.13 | 18.75 | 18.86 | 967,600 | -0.12(-0.63%) |
Jul 14, 2004 | 18.70 | 19.11 | 18.58 | 18.98 | 2,607,000 | +0.28(+1.50%) |
Jul 13, 2004 | 18.91 | 19.04 | 18.60 | 18.70 | 1,176,600 | -0.14(-0.74%) |
Jul 12, 2004 | 18.75 | 18.88 | 18.60 | 18.84 | 987,000 | +0.15(+0.80%) |
Jul 09, 2004 | 18.82 | 19.01 | 18.61 | 18.69 | 1,175,700 | -0.16(-0.85%) |
Jul 08, 2004 | 19.17 | 19.45 | 18.69 | 18.85 | 3,957,100 | -0.23(-1.21%) |
Jul 07, 2004 | 19.30 | 19.42 | 19.05 | 19.08 | 1,884,700 | -0.09(-0.47%) |
Jul 06, 2004 | 19.65 | 19.68 | 19.00 | 19.17 | 1,634,300 | -0.48(-2.44%) |
Jul 02, 2004 | 19.35 | 19.72 | 19.08 | 19.65 | 1,538,000 | +0.40(+2.08%) |
Jul 01, 2004 | 19.65 | 19.75 | 19.24 | 19.25 | 1,888,100 | -0.40(-2.04%) |
Jun 30, 2004 | 19.66 | 19.78 | 19.52 | 19.65 | 1,441,900 | +0.05(+0.26%) |
Jun 29, 2004 | 19.85 | 19.85 | 19.51 | 19.60 | 1,953,700 | +0.13(+0.67%) |
Jun 28, 2004 | 19.82 | 20.00 | 19.42 | 19.47 | 1,496,000 | -0.26(-1.32%) |
Jun 25, 2004 | 19.50 | 20.05 | 19.50 | 19.73 | 4,777,100 | +0.07(+0.36%) |
Jun 24, 2004 | 19.95 | 20.01 | 19.59 | 19.66 | 2,774,200 | -0.35(-1.75%) |
Jun 23, 2004 | 20.15 | 20.48 | 20.00 | 20.01 | 4,259,500 | -0.29(-1.43%) |
Jun 22, 2004 | 21.20 | 21.25 | 20.00 | 20.30 | 4,417,000 | -0.92(-4.34%) |
Jun 21, 2004 | 21.98 | 21.99 | 21.17 | 21.22 | 1,565,400 | -0.78(-3.55%) |
Jun 18, 2004 | 21.78 | 22.11 | 21.76 | 22.00 | 1,310,500 | +0.22(+1.01%) |
Jun 17, 2004 | 21.84 | 21.90 | 21.56 | 21.78 | 1,333,200 | +0.01(+0.05%) |
Jun 16, 2004 | 22.07 | 22.07 | 21.72 | 21.77 | 450,300 | -0.18(-0.82%) |
Jun 15, 2004 | 21.70 | 22.09 | 21.70 | 21.95 | 1,105,700 | +0.42(+1.95%) |
Jun 14, 2004 | 21.77 | 21.80 | 21.39 | 21.53 | 772,000 | -0.24(-1.10%) |
Jun 10, 2004 | 21.90 | 21.91 | 21.46 | 21.77 | 2,955,000 | +0.27(+1.26%) |
Jun 09, 2004 | 21.76 | 21.76 | 21.45 | 21.50 | 741,200 | -0.25(-1.15%) |
Jun 08, 2004 | 21.94 | 22.00 | 21.56 | 21.75 | 807,600 | -0.19(-0.87%) |
Jun 07, 2004 | 21.59 | 22.01 | 21.59 | 21.94 | 1,020,600 | +0.60(+2.81%) |
Jun 04, 2004 | 21.24 | 21.40 | 21.05 | 21.34 | 716,700 | +0.32(+1.52%) |
Jun 03, 2004 | 21.55 | 21.60 | 20.96 | 21.02 | 962,800 | -0.43(-2.00%) |
Jun 02, 2004 | 21.40 | 21.50 | 21.13 | 21.45 | 1,210,300 | +0.15(+0.70%) |
Jun 01, 2004 | 21.80 | 21.90 | 21.12 | 21.30 | 1,318,000 | -0.62(-2.83%) |
May 28, 2004 | 21.85 | 22.15 | 21.65 | 21.92 | 2,894,400 | +0.22(+1.01%) |
May 27, 2004 | 21.50 | 22.01 | 21.45 | 21.70 | 1,375,900 | +0.30(+1.40%) |
May 26, 2004 | 21.10 | 21.48 | 21.10 | 21.40 | 871,100 | +0.13(+0.61%) |
May 25, 2004 | 20.60 | 21.38 | 20.60 | 21.27 | 1,076,700 | +0.30(+1.43%) |
May 24, 2004 | 20.85 | 21.20 | 20.82 | 20.97 | 1,218,900 | +0.17(+0.82%) |
May 21, 2004 | 20.25 | 20.90 | 20.25 | 20.80 | 1,001,000 | +0.50(+2.46%) |
May 20, 2004 | 20.32 | 20.65 | 20.25 | 20.30 | 859,800 | -0.02(-0.10%) |
May 19, 2004 | 20.41 | 21.03 | 20.20 | 20.32 | 1,550,700 | +0.20(+0.99%) |
May 18, 2004 | 19.75 | 20.19 | 19.74 | 20.12 | 1,450,900 | +0.34(+1.72%) |
May 17, 2004 | 20.18 | 20.21 | 19.64 | 19.78 | 1,316,900 | -0.60(-2.94%) |
May 14, 2004 | 20.56 | 20.75 | 20.34 | 20.38 | 1,313,300 | -0.13(-0.63%) |
May 13, 2004 | 20.85 | 21.15 | 20.45 | 20.51 | 1,776,900 | -0.25(-1.20%) |
May 12, 2004 | 21.35 | 21.40 | 20.56 | 20.76 | 2,373,200 | -0.54(-2.54%) |
May 11, 2004 | 21.15 | 21.56 | 21.09 | 21.30 | 1,724,400 | +0.35(+1.67%) |
May 10, 2004 | 21.50 | 21.50 | 20.61 | 20.95 | 1,990,700 | -0.67(-3.10%) |
May 07, 2004 | 22.00 | 22.35 | 21.40 | 21.62 | 1,812,100 | -0.55(-2.48%) |
May 06, 2004 | 22.69 | 22.69 | 22.12 | 22.17 | 1,040,200 | -0.52(-2.29%) |
May 05, 2004 | 22.37 | 22.97 | 22.33 | 22.69 | 1,814,100 | +0.32(+1.43%) |
May 04, 2004 | 22.18 | 22.45 | 21.87 | 22.37 | 1,551,500 | +0.28(+1.27%) |