Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.05 | 19.09 | 18.72 | 18.84 | 6,080,099 | -0.25(-1.29%) |
Jul 29, 2004 | 18.91 | 19.14 | 18.87 | 19.09 | 6,304,064 | +0.25(+1.34%) |
Jul 28, 2004 | 18.87 | 18.91 | 18.67 | 18.83 | 4,860,384 | -0.03(-0.18%) |
Jul 27, 2004 | 18.61 | 18.92 | 18.57 | 18.87 | 5,513,352 | +0.28(+1.50%) |
Jul 26, 2004 | 18.51 | 18.67 | 18.51 | 18.59 | 4,623,952 | +0.08(+0.43%) |
Jul 23, 2004 | 18.47 | 18.61 | 18.44 | 18.51 | 4,286,728 | -0.10(-0.54%) |
Jul 22, 2004 | 18.39 | 18.67 | 18.33 | 18.61 | 6,759,204 | +0.12(+0.65%) |
Jul 21, 2004 | 18.67 | 18.90 | 18.48 | 18.49 | 6,063,726 | -0.27(-1.42%) |
Jul 20, 2004 | 18.61 | 18.81 | 18.47 | 18.75 | 8,262,819 | +0.14(+0.75%) |
Jul 19, 2004 | 18.80 | 18.81 | 18.61 | 18.61 | 8,670,793 | -0.02(-0.11%) |
Jul 16, 2004 | 18.94 | 19.01 | 18.59 | 18.63 | 7,627,125 | -0.20(-1.06%) |
Jul 15, 2004 | 18.97 | 19.06 | 18.71 | 18.83 | 5,798,153 | -0.14(-0.74%) |
Jul 14, 2004 | 18.87 | 19.07 | 18.81 | 18.97 | 6,729,613 | -0.02(-0.11%) |
Jul 13, 2004 | 18.83 | 19.11 | 18.77 | 18.99 | 7,443,867 | +0.24(+1.28%) |
Jul 12, 2004 | 18.55 | 18.82 | 18.53 | 18.75 | 4,567,022 | +0.21(+1.11%) |
Jul 09, 2004 | 18.48 | 18.57 | 18.45 | 18.55 | 3,260,785 | +0.07(+0.40%) |
Jul 08, 2004 | 18.47 | 18.56 | 18.37 | 18.47 | 4,319,774 | -0.07(-0.39%) |
Jul 07, 2004 | 18.52 | 18.64 | 18.47 | 18.55 | 5,034,329 | +0.05(+0.29%) |
Jul 06, 2004 | 18.57 | 18.65 | 18.44 | 18.49 | 6,295,502 | -0.22(-1.17%) |
Jul 02, 2004 | 18.32 | 18.82 | 18.32 | 18.71 | 5,912,313 | +0.33(+1.77%) |
Jul 01, 2004 | 18.31 | 18.64 | 18.25 | 18.39 | 9,983,488 | +0.04(+0.22%) |
Jun 30, 2004 | 18.32 | 18.44 | 18.07 | 18.35 | 7,291,403 | +0.07(+0.40%) |
Jun 29, 2004 | 18.44 | 18.46 | 18.24 | 18.27 | 6,160,012 | -0.27(-1.44%) |
Jun 28, 2004 | 18.71 | 18.73 | 18.47 | 18.54 | 5,089,456 | +0.04(+0.22%) |
Jun 25, 2004 | 18.85 | 18.93 | 18.50 | 18.50 | 9,026,493 | -0.33(-1.77%) |
Jun 24, 2004 | 18.95 | 19.07 | 18.80 | 18.83 | 5,886,928 | -0.10(-0.53%) |
Jun 23, 2004 | 18.96 | 19.01 | 18.76 | 18.93 | 6,686,202 | -0.08(-0.42%) |
Jun 22, 2004 | 18.81 | 19.05 | 18.77 | 19.01 | 4,830,042 | +0.21(+1.10%) |
Jun 21, 2004 | 18.77 | 19.01 | 18.77 | 18.81 | 5,809,869 | -0.05(-0.25%) |
Jun 18, 2004 | 18.58 | 18.85 | 18.56 | 18.85 | 8,203,185 | +0.28(+1.51%) |
Jun 17, 2004 | 18.67 | 18.67 | 18.47 | 18.57 | 4,491,015 | -0.13(-0.71%) |
Jun 16, 2004 | 18.71 | 18.87 | 18.65 | 18.71 | 4,762,447 | -0.03(-0.14%) |
Jun 15, 2004 | 18.72 | 18.91 | 18.69 | 18.73 | 9,425,153 | +0.19(+1.01%) |
Jun 14, 2004 | 18.67 | 18.68 | 18.51 | 18.55 | 6,606,439 | -0.19(-1.00%) |
Jun 10, 2004 | 18.65 | 18.77 | 18.61 | 18.73 | 4,983,557 | +0.13(+0.68%) |
Jun 09, 2004 | 18.82 | 18.89 | 18.58 | 18.61 | 7,405,263 | -0.29(-1.55%) |
Jun 08, 2004 | 18.87 | 18.90 | 18.72 | 18.90 | 9,963,661 | +0.00(+0.00%) |
Jun 07, 2004 | 18.97 | 19.07 | 18.87 | 18.90 | 7,192,564 | +0.01(+0.07%) |
Jun 04, 2004 | 18.83 | 18.97 | 18.81 | 18.89 | 5,433,440 | +0.15(+0.78%) |
Jun 03, 2004 | 18.88 | 18.93 | 18.74 | 18.74 | 7,387,538 | -0.25(-1.33%) |
Jun 02, 2004 | 18.74 | 19.03 | 18.71 | 18.99 | 8,966,408 | +0.26(+1.39%) |
Jun 01, 2004 | 18.64 | 18.77 | 18.44 | 18.73 | 11,857,824 | +0.03(+0.14%) |
May 28, 2004 | 18.75 | 18.81 | 18.65 | 18.71 | 7,654,613 | -0.12(-0.64%) |
May 27, 2004 | 18.79 | 18.90 | 18.69 | 18.83 | 9,983,939 | +0.13(+0.71%) |
May 26, 2004 | 18.37 | 18.69 | 18.37 | 18.69 | 8,378,481 | +0.25(+1.37%) |
May 25, 2004 | 18.01 | 18.46 | 17.97 | 18.44 | 8,685,363 | +0.31(+1.69%) |
May 24, 2004 | 18.11 | 18.21 | 17.89 | 18.13 | 6,630,023 | +0.20(+1.11%) |
May 21, 2004 | 17.83 | 18.04 | 17.72 | 17.93 | 6,628,971 | +0.24(+1.35%) |
May 20, 2004 | 17.64 | 17.83 | 17.58 | 17.70 | 5,924,781 | +0.02(+0.11%) |
May 19, 2004 | 17.81 | 18.10 | 17.68 | 17.68 | 7,630,279 | +0.04(+0.23%) |
May 18, 2004 | 17.30 | 17.76 | 17.30 | 17.64 | 6,713,240 | +0.34(+1.96%) |
May 17, 2004 | 17.31 | 17.49 | 17.24 | 17.30 | 7,685,857 | -0.29(-1.63%) |
May 14, 2004 | 17.37 | 17.73 | 17.37 | 17.58 | 6,053,812 | +0.08(+0.46%) |
May 13, 2004 | 17.11 | 17.52 | 17.10 | 17.50 | 7,838,171 | +0.29(+1.70%) |
May 12, 2004 | 16.79 | 17.24 | 16.79 | 17.21 | 9,751,112 | +0.31(+1.81%) |
May 11, 2004 | 16.84 | 17.01 | 16.75 | 16.90 | 7,524,681 | +0.17(+1.03%) |
May 10, 2004 | 16.94 | 16.94 | 16.57 | 16.73 | 9,458,951 | -0.21(-1.26%) |
May 07, 2004 | 17.50 | 17.53 | 16.91 | 16.94 | 8,128,680 | -0.55(-3.16%) |
May 06, 2004 | 17.48 | 17.64 | 17.40 | 17.50 | 6,026,474 | -0.14(-0.79%) |
May 05, 2004 | 17.56 | 17.80 | 17.44 | 17.64 | 8,257,261 | +0.20(+1.15%) |
May 04, 2004 | 17.11 | 17.62 | 17.11 | 17.44 | 6,621,611 | +0.23(+1.32%) |